Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.01 | 20.17 | 19.95 | 20.08 | 10,384,264 | +0.05(+0.25%) |
Oct 26, 2012 | 20.02 | 20.03 | 20.03 | 20.03 | 56,621,980 | -0.04(-0.18%) |
Oct 25, 2012 | 20.45 | 20.55 | 20.03 | 20.07 | 11,397,458 | -0.35(-1.70%) |
Oct 24, 2012 | 20.60 | 20.62 | 20.32 | 20.41 | 11,315,437 | +0.02(+0.08%) |
Oct 23, 2012 | 20.62 | 20.71 | 20.38 | 20.40 | 10,675,036 | -0.80(-3.76%) |
Oct 19, 2012 | 21.44 | 21.56 | 21.12 | 21.20 | 10,625,931 | -0.25(-1.15%) |
Oct 18, 2012 | 21.47 | 21.55 | 21.32 | 21.44 | 8,848,140 | +0.00(+0.00%) |
Oct 17, 2012 | 21.30 | 21.54 | 21.30 | 21.44 | 8,105,829 | +0.07(+0.34%) |
Oct 16, 2012 | 21.16 | 21.45 | 21.13 | 21.37 | 11,388,731 | +0.36(+1.71%) |
Oct 15, 2012 | 20.81 | 21.06 | 20.74 | 21.01 | 8,563,019 | +0.26(+1.26%) |
Oct 12, 2012 | 20.89 | 20.98 | 20.73 | 20.75 | 7,436,003 | -0.11(-0.51%) |
Oct 11, 2012 | 20.80 | 20.98 | 20.78 | 20.86 | 9,002,813 | +0.15(+0.72%) |
Oct 10, 2012 | 20.85 | 20.98 | 20.69 | 20.71 | 8,200,118 | -0.06(-0.28%) |
Oct 09, 2012 | 20.86 | 21.03 | 20.75 | 20.76 | 11,123,516 | -0.11(-0.54%) |
Oct 08, 2012 | 20.88 | 21.05 | 20.82 | 20.88 | 6,413,090 | -0.05(-0.24%) |
Oct 05, 2012 | 21.13 | 21.21 | 20.85 | 20.93 | 10,518,630 | -0.15(-0.70%) |
Oct 04, 2012 | 20.73 | 21.09 | 20.66 | 21.07 | 14,856,581 | +0.46(+2.23%) |
Oct 03, 2012 | 20.86 | 21.00 | 20.58 | 20.61 | 16,793,376 | -0.25(-1.21%) |
Oct 02, 2012 | 21.11 | 21.14 | 20.79 | 20.87 | 12,732,984 | -0.13(-0.63%) |
Oct 01, 2012 | 20.86 | 21.14 | 20.80 | 21.00 | 12,599,560 | +0.14(+0.67%) |
Sep 28, 2012 | 20.45 | 21.14 | 20.39 | 20.86 | 31,118,698 | -0.24(-1.14%) |
Sep 27, 2012 | 21.05 | 21.24 | 20.80 | 21.10 | 21,830,740 | +0.11(+0.53%) |
Sep 26, 2012 | 20.87 | 21.14 | 20.73 | 20.99 | 13,497,231 | +0.09(+0.43%) |
Sep 25, 2012 | 20.92 | 21.18 | 20.88 | 20.90 | 18,131,068 | -0.05(-0.25%) |
Sep 24, 2012 | 21.01 | 21.18 | 20.66 | 20.95 | 13,451,047 | -0.26(-1.24%) |
Sep 21, 2012 | 21.44 | 21.44 | 21.14 | 21.21 | 15,547,006 | -0.04(-0.21%) |
Sep 20, 2012 | 21.63 | 21.63 | 21.18 | 21.26 | 14,618,095 | -0.21(-0.96%) |
Sep 19, 2012 | 22.03 | 22.09 | 21.45 | 21.46 | 21,237,270 | -0.01(-0.06%) |
Sep 18, 2012 | 21.47 | 21.59 | 21.33 | 21.48 | 15,471,720 | -0.05(-0.26%) |
Sep 17, 2012 | 21.17 | 21.55 | 21.12 | 21.53 | 10,668,802 | +0.29(+1.38%) |
Sep 14, 2012 | 21.74 | 21.78 | 21.07 | 21.24 | 26,040,884 | -0.56(-2.58%) |
Sep 13, 2012 | 21.83 | 21.93 | 21.60 | 21.80 | 19,708,522 | -0.36(-1.63%) |
Sep 12, 2012 | 21.94 | 22.18 | 21.85 | 22.16 | 10,462,849 | +0.25(+1.16%) |
Sep 11, 2012 | 21.85 | 22.02 | 21.78 | 21.91 | 11,193,357 | -0.08(-0.36%) |
Sep 10, 2012 | 21.81 | 22.18 | 21.76 | 21.99 | 9,871,035 | +0.16(+0.76%) |
Sep 07, 2012 | 21.83 | 21.92 | 21.73 | 21.82 | 7,953,090 | -0.04(-0.17%) |
Sep 06, 2012 | 21.48 | 21.88 | 21.42 | 21.86 | 10,340,369 | +0.46(+2.17%) |
Sep 05, 2012 | 21.43 | 21.49 | 21.31 | 21.39 | 7,152,825 | +0.02(+0.09%) |
Sep 04, 2012 | 21.36 | 21.51 | 21.15 | 21.38 | 8,632,923 | -0.02(-0.10%) |
Aug 31, 2012 | 21.55 | 21.65 | 21.31 | 21.40 | 9,247,242 | -0.09(-0.40%) |
Aug 30, 2012 | 21.51 | 21.64 | 21.43 | 21.48 | 7,985,788 | -0.13(-0.59%) |
Aug 29, 2012 | 21.67 | 21.68 | 21.51 | 21.61 | 10,809,458 | +0.49(+2.34%) |
Aug 27, 2012 | 21.22 | 21.29 | 21.04 | 21.12 | 7,902,085 | -0.09(-0.44%) |
Aug 24, 2012 | 20.90 | 21.27 | 20.90 | 21.21 | 11,147,264 | +0.31(+1.48%) |
Aug 23, 2012 | 20.95 | 21.02 | 20.79 | 20.90 | 7,719,906 | -0.07(-0.33%) |
Aug 22, 2012 | 20.97 | 21.02 | 20.84 | 20.97 | 7,381,127 | -0.02(-0.08%) |
Aug 21, 2012 | 21.01 | 21.08 | 20.84 | 20.99 | 9,765,075 | +0.02(+0.08%) |
Aug 20, 2012 | 21.07 | 21.19 | 20.93 | 20.97 | 8,495,924 | -0.11(-0.51%) |
Aug 17, 2012 | 20.81 | 21.12 | 20.77 | 21.08 | 14,037,899 | +0.32(+1.56%) |
Aug 16, 2012 | 20.63 | 20.89 | 20.46 | 20.75 | 15,918,454 | +0.12(+0.59%) |
Aug 15, 2012 | 20.78 | 20.95 | 20.62 | 20.63 | 11,949,468 | -0.15(-0.73%) |
Aug 14, 2012 | 21.05 | 21.05 | 20.74 | 20.78 | 12,557,342 | -0.21(-0.98%) |
Aug 13, 2012 | 20.65 | 21.00 | 20.55 | 20.99 | 7,854,480 | +0.30(+1.43%) |
Aug 10, 2012 | 20.73 | 20.80 | 20.66 | 20.69 | 10,599,266 | -0.12(-0.59%) |
Aug 09, 2012 | 20.94 | 21.01 | 20.79 | 20.82 | 11,319,049 | -0.18(-0.88%) |
Aug 08, 2012 | 20.97 | 21.07 | 20.85 | 21.00 | 9,446,299 | -0.06(-0.28%) |
Aug 07, 2012 | 20.94 | 21.28 | 20.94 | 21.06 | 9,490,990 | +0.14(+0.68%) |
Aug 06, 2012 | 20.74 | 20.96 | 20.73 | 20.92 | 7,217,375 | +0.21(+1.00%) |
Aug 03, 2012 | 20.50 | 20.72 | 20.45 | 20.71 | 10,272,105 | +0.44(+2.19%) |
Aug 02, 2012 | 20.14 | 20.36 | 19.94 | 20.26 | 11,943,934 | -0.10(-0.49%) |