Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.17 | 21.28 | 21.04 | 21.28 | 1,150,177 | +0.09(+0.42%) |
Oct 26, 2012 | 21.30 | 21.19 | 21.19 | 21.19 | 1,147,300 | -0.19(-0.89%) |
Oct 25, 2012 | 21.40 | 21.51 | 21.08 | 21.38 | 1,819,830 | +0.19(+0.90%) |
Oct 24, 2012 | 21.45 | 21.57 | 21.11 | 21.19 | 1,491,583 | -0.24(-1.12%) |
Oct 23, 2012 | 21.22 | 21.57 | 21.07 | 21.43 | 1,946,048 | -0.75(-3.38%) |
Oct 19, 2012 | 22.17 | 22.94 | 22.10 | 22.18 | 3,482,622 | +0.02(+0.09%) |
Oct 18, 2012 | 22.18 | 22.32 | 22.04 | 22.16 | 1,379,371 | -0.08(-0.36%) |
Oct 17, 2012 | 22.24 | 22.41 | 22.04 | 22.24 | 1,531,344 | +0.03(+0.14%) |
Oct 16, 2012 | 21.61 | 22.36 | 21.50 | 22.21 | 2,663,262 | -0.06(-0.27%) |
Oct 15, 2012 | 22.09 | 22.28 | 21.97 | 22.27 | 1,167,954 | +0.21(+0.95%) |
Oct 12, 2012 | 22.02 | 22.09 | 21.88 | 22.06 | 2,222,175 | -0.04(-0.18%) |
Oct 11, 2012 | 22.10 | 22.21 | 21.96 | 22.10 | 1,990,359 | +0.12(+0.55%) |
Oct 10, 2012 | 21.95 | 22.19 | 21.90 | 21.98 | 1,661,892 | +0.06(+0.27%) |
Oct 09, 2012 | 22.35 | 22.45 | 21.88 | 21.92 | 1,516,882 | -0.42(-1.88%) |
Oct 08, 2012 | 22.49 | 22.60 | 22.23 | 22.34 | 1,417,694 | -0.27(-1.19%) |
Oct 05, 2012 | 22.43 | 22.72 | 22.34 | 22.61 | 1,620,732 | +0.25(+1.12%) |
Oct 04, 2012 | 22.38 | 22.62 | 22.04 | 22.36 | 1,709,069 | +0.12(+0.54%) |
Oct 03, 2012 | 22.60 | 22.60 | 22.12 | 22.24 | 2,062,586 | -0.26(-1.16%) |
Oct 02, 2012 | 23.13 | 23.13 | 22.27 | 22.50 | 2,087,662 | -0.51(-2.22%) |
Oct 01, 2012 | 23.40 | 23.53 | 22.95 | 23.01 | 1,738,946 | -0.30(-1.29%) |
Sep 28, 2012 | 23.25 | 23.49 | 23.05 | 23.31 | 1,178,203 | -0.07(-0.30%) |
Sep 27, 2012 | 23.04 | 23.61 | 22.70 | 23.38 | 1,232,302 | +0.50(+2.19%) |
Sep 26, 2012 | 23.07 | 23.33 | 22.73 | 22.88 | 1,010,850 | -0.19(-0.82%) |
Sep 25, 2012 | 23.63 | 23.75 | 23.05 | 23.07 | 1,294,412 | -0.40(-1.70%) |
Sep 24, 2012 | 23.81 | 23.81 | 23.39 | 23.47 | 1,121,659 | -0.48(-2.00%) |
Sep 21, 2012 | 24.36 | 24.64 | 23.93 | 23.95 | 1,398,459 | -0.15(-0.62%) |
Sep 20, 2012 | 24.18 | 24.32 | 23.94 | 24.10 | 967,747 | -0.28(-1.15%) |
Sep 19, 2012 | 24.23 | 24.47 | 24.11 | 24.38 | 1,042,782 | +0.04(+0.16%) |
Sep 18, 2012 | 24.19 | 24.50 | 24.03 | 24.34 | 1,098,633 | +0.02(+0.08%) |
Sep 17, 2012 | 24.35 | 24.41 | 24.07 | 24.32 | 825,901 | -0.09(-0.37%) |
Sep 14, 2012 | 24.12 | 24.53 | 24.10 | 24.41 | 1,309,060 | +0.40(+1.67%) |
Sep 13, 2012 | 23.61 | 24.17 | 23.49 | 24.01 | 1,584,924 | +0.34(+1.44%) |
Sep 12, 2012 | 23.08 | 23.70 | 23.04 | 23.67 | 2,097,805 | +0.57(+2.47%) |
Sep 11, 2012 | 22.96 | 23.16 | 22.83 | 23.10 | 971,953 | +0.21(+0.92%) |
Sep 10, 2012 | 23.10 | 23.22 | 22.86 | 22.89 | 1,031,053 | -0.29(-1.25%) |
Sep 07, 2012 | 23.16 | 23.69 | 23.02 | 23.18 | 1,972,024 | -0.08(-0.34%) |
Sep 06, 2012 | 22.77 | 23.41 | 22.77 | 23.26 | 1,810,652 | +0.54(+2.38%) |
Sep 05, 2012 | 22.44 | 22.84 | 22.28 | 22.72 | 1,595,606 | +0.21(+0.93%) |
Sep 04, 2012 | 22.35 | 22.77 | 22.10 | 22.51 | 1,644,020 | +0.12(+0.54%) |
Aug 31, 2012 | 22.42 | 22.56 | 22.08 | 22.39 | 1,186,047 | +0.11(+0.49%) |
Aug 30, 2012 | 22.36 | 22.46 | 22.13 | 22.28 | 1,316,234 | -0.22(-0.98%) |
Aug 29, 2012 | 22.36 | 22.57 | 22.19 | 22.50 | 1,350,182 | +0.42(+1.90%) |
Aug 27, 2012 | 22.16 | 22.40 | 21.81 | 22.08 | 2,733,663 | -0.12(-0.54%) |
Aug 24, 2012 | 21.80 | 22.25 | 21.55 | 22.20 | 2,317,762 | +0.26(+1.19%) |
Aug 23, 2012 | 22.12 | 22.16 | 21.85 | 21.94 | 1,839,881 | -0.20(-0.90%) |
Aug 22, 2012 | 22.28 | 22.34 | 21.95 | 22.14 | 1,911,799 | -0.11(-0.49%) |
Aug 21, 2012 | 22.19 | 22.50 | 22.11 | 22.25 | 3,932,257 | +0.10(+0.45%) |
Aug 20, 2012 | 22.42 | 22.51 | 22.11 | 22.15 | 2,362,078 | -0.43(-1.90%) |
Aug 17, 2012 | 22.68 | 22.71 | 22.32 | 22.58 | 2,263,447 | -0.14(-0.62%) |
Aug 16, 2012 | 22.38 | 22.82 | 22.35 | 22.72 | 2,421,137 | +0.27(+1.20%) |
Aug 15, 2012 | 22.70 | 22.90 | 22.14 | 22.45 | 4,321,821 | -0.20(-0.88%) |
Aug 14, 2012 | 23.89 | 23.93 | 22.06 | 22.65 | 9,880,548 | -2.47(-9.83%) |
Aug 13, 2012 | 25.28 | 25.52 | 24.64 | 25.12 | 1,810,224 | -0.29(-1.14%) |
Aug 10, 2012 | 25.41 | 25.87 | 25.30 | 25.41 | 3,603,046 | -0.19(-0.74%) |
Aug 09, 2012 | 25.53 | 25.91 | 25.52 | 25.60 | 1,154,144 | -0.04(-0.16%) |
Aug 08, 2012 | 25.55 | 25.82 | 25.42 | 25.64 | 1,635,894 | +0.00(+0.00%) |
Aug 07, 2012 | 25.62 | 25.99 | 25.56 | 25.64 | 2,018,414 | +0.04(+0.16%) |
Aug 06, 2012 | 25.16 | 25.61 | 25.11 | 25.60 | 2,009,710 | +0.43(+1.71%) |
Aug 03, 2012 | 24.69 | 25.30 | 24.68 | 25.17 | 2,286,991 | +0.78(+3.20%) |
Aug 02, 2012 | 24.48 | 24.87 | 24.11 | 24.39 | 2,241,026 | -0.35(-1.41%) |