Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.85 | 21.08 | 20.76 | 20.94 | 4,194,968 | +0.20(+0.95%) |
Oct 26, 2012 | 20.96 | 20.75 | 20.75 | 20.75 | 3,691,556 | -0.18(-0.84%) |
Oct 25, 2012 | 20.94 | 20.96 | 20.77 | 20.92 | 2,403,739 | +0.08(+0.41%) |
Oct 24, 2012 | 21.04 | 21.07 | 20.81 | 20.84 | 2,762,391 | -0.20(-0.93%) |
Oct 23, 2012 | 21.06 | 21.11 | 20.92 | 21.04 | 2,477,064 | -0.35(-1.62%) |
Oct 19, 2012 | 21.72 | 21.76 | 21.32 | 21.38 | 4,100,284 | -0.40(-1.83%) |
Oct 18, 2012 | 21.62 | 21.81 | 21.55 | 21.78 | 3,330,227 | +0.16(+0.76%) |
Oct 17, 2012 | 21.43 | 21.65 | 21.39 | 21.62 | 4,251,330 | +0.25(+1.19%) |
Oct 16, 2012 | 21.38 | 21.47 | 21.30 | 21.36 | 2,670,031 | +0.04(+0.18%) |
Oct 15, 2012 | 21.25 | 21.34 | 21.16 | 21.32 | 3,019,599 | +0.09(+0.40%) |
Oct 12, 2012 | 21.43 | 21.47 | 21.21 | 21.24 | 3,543,978 | -0.14(-0.64%) |
Oct 11, 2012 | 21.31 | 21.67 | 21.19 | 21.38 | 4,020,091 | +0.14(+0.68%) |
Oct 10, 2012 | 21.21 | 21.33 | 21.14 | 21.23 | 2,820,007 | +0.01(+0.06%) |
Oct 09, 2012 | 21.15 | 21.24 | 21.12 | 21.22 | 2,140,480 | +0.03(+0.15%) |
Oct 08, 2012 | 21.13 | 21.23 | 21.09 | 21.19 | 2,505,771 | +0.05(+0.25%) |
Oct 05, 2012 | 21.22 | 21.28 | 21.08 | 21.13 | 1,792,808 | -0.04(-0.19%) |
Oct 04, 2012 | 21.08 | 21.24 | 21.03 | 21.17 | 2,300,659 | +0.17(+0.81%) |
Oct 03, 2012 | 20.92 | 21.00 | 20.87 | 21.00 | 2,334,709 | +0.12(+0.59%) |
Oct 02, 2012 | 20.83 | 20.99 | 20.81 | 20.88 | 4,093,198 | +0.15(+0.73%) |
Oct 01, 2012 | 21.04 | 21.07 | 20.70 | 20.73 | 3,565,614 | -0.31(-1.46%) |
Sep 28, 2012 | 20.81 | 21.08 | 20.69 | 21.04 | 4,868,107 | +0.22(+1.04%) |
Sep 27, 2012 | 20.86 | 20.98 | 20.81 | 20.82 | 2,753,298 | +0.00(+0.00%) |
Sep 26, 2012 | 20.81 | 21.04 | 20.81 | 20.82 | 2,038,762 | +0.02(+0.09%) |
Sep 25, 2012 | 20.92 | 21.05 | 20.80 | 20.80 | 2,977,920 | -0.08(-0.38%) |
Sep 24, 2012 | 20.70 | 20.93 | 20.66 | 20.88 | 3,107,558 | +0.16(+0.76%) |
Sep 21, 2012 | 20.80 | 20.83 | 20.64 | 20.72 | 3,720,400 | -0.03(-0.13%) |
Sep 20, 2012 | 20.63 | 20.79 | 20.62 | 20.75 | 2,489,511 | +0.12(+0.60%) |
Sep 19, 2012 | 20.53 | 20.73 | 20.53 | 20.62 | 2,341,680 | +0.10(+0.51%) |
Sep 18, 2012 | 20.61 | 20.70 | 20.48 | 20.52 | 2,744,031 | -0.15(-0.73%) |
Sep 17, 2012 | 20.83 | 20.89 | 20.60 | 20.67 | 2,518,976 | -0.16(-0.75%) |
Sep 14, 2012 | 20.82 | 20.89 | 20.72 | 20.83 | 4,301,811 | -0.01(-0.03%) |
Sep 13, 2012 | 20.41 | 20.85 | 20.41 | 20.83 | 4,057,118 | +0.41(+1.98%) |
Sep 12, 2012 | 20.62 | 20.66 | 20.39 | 20.43 | 3,440,857 | -0.19(-0.92%) |
Sep 11, 2012 | 20.77 | 20.85 | 20.61 | 20.62 | 2,441,954 | -0.16(-0.76%) |
Sep 10, 2012 | 20.83 | 20.84 | 20.68 | 20.77 | 2,864,871 | +0.08(+0.38%) |
Sep 07, 2012 | 20.73 | 20.75 | 20.56 | 20.70 | 4,196,963 | -0.04(-0.19%) |
Sep 06, 2012 | 20.55 | 20.75 | 20.55 | 20.73 | 3,101,696 | +0.29(+1.44%) |
Sep 05, 2012 | 20.46 | 20.57 | 20.43 | 20.44 | 3,368,416 | -0.04(-0.18%) |
Sep 04, 2012 | 20.46 | 20.53 | 20.37 | 20.48 | 12,678,630 | +0.01(+0.06%) |
Aug 31, 2012 | 20.48 | 20.52 | 20.39 | 20.46 | 11,192,423 | +0.02(+0.09%) |
Aug 30, 2012 | 20.48 | 20.52 | 20.36 | 20.44 | 3,960,010 | -0.12(-0.57%) |
Aug 29, 2012 | 20.56 | 20.63 | 20.49 | 20.56 | 3,278,937 | -0.16(-0.75%) |
Aug 27, 2012 | 20.72 | 20.79 | 20.61 | 20.72 | 3,080,404 | -0.05(-0.25%) |
Aug 24, 2012 | 20.58 | 20.80 | 20.58 | 20.77 | 3,346,008 | +0.12(+0.59%) |
Aug 23, 2012 | 20.88 | 20.88 | 20.58 | 20.64 | 3,387,641 | -0.24(-1.15%) |
Aug 22, 2012 | 20.96 | 21.02 | 20.79 | 20.88 | 2,778,058 | -0.08(-0.37%) |
Aug 21, 2012 | 20.93 | 21.16 | 20.79 | 20.96 | 3,721,112 | +0.07(+0.34%) |
Aug 20, 2012 | 20.98 | 21.00 | 20.76 | 20.89 | 4,420,602 | -0.23(-1.07%) |
Aug 17, 2012 | 21.02 | 21.14 | 20.98 | 21.12 | 2,910,979 | +0.14(+0.65%) |
Aug 16, 2012 | 21.14 | 21.22 | 20.95 | 20.98 | 3,751,286 | -0.16(-0.73%) |
Aug 15, 2012 | 21.10 | 21.27 | 21.05 | 21.14 | 2,925,455 | +0.05(+0.25%) |
Aug 14, 2012 | 21.06 | 21.17 | 21.00 | 21.08 | 2,582,930 | +0.03(+0.15%) |
Aug 13, 2012 | 21.14 | 21.18 | 20.97 | 21.05 | 2,302,272 | -0.15(-0.70%) |
Aug 10, 2012 | 21.03 | 21.21 | 20.90 | 21.20 | 2,158,642 | +0.16(+0.74%) |
Aug 09, 2012 | 21.01 | 21.06 | 20.91 | 21.05 | 2,379,364 | +0.01(+0.06%) |
Aug 08, 2012 | 20.95 | 21.06 | 20.85 | 21.03 | 3,364,482 | +0.06(+0.31%) |
Aug 07, 2012 | 21.15 | 21.21 | 20.95 | 20.97 | 4,019,361 | -0.14(-0.67%) |
Aug 06, 2012 | 21.17 | 21.27 | 21.01 | 21.11 | 3,318,033 | +0.01(+0.06%) |
Aug 03, 2012 | 21.10 | 21.25 | 20.99 | 21.10 | 3,403,606 | +0.22(+1.05%) |
Aug 02, 2012 | 21.04 | 21.07 | 20.72 | 20.88 | 4,607,228 | -0.19(-0.92%) |