Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.59 | 20.62 | 20.17 | 20.29 | 285,300 | -0.01(-0.05%) |
Oct 26, 2012 | 20.35 | 20.30 | 20.30 | 20.30 | 225,200 | -0.13(-0.64%) |
Oct 25, 2012 | 20.48 | 20.49 | 20.16 | 20.43 | 158,732 | +0.21(+1.04%) |
Oct 24, 2012 | 20.32 | 20.39 | 20.12 | 20.22 | 589,036 | -0.09(-0.44%) |
Oct 23, 2012 | 20.60 | 20.88 | 19.93 | 20.31 | 944,626 | -0.69(-3.29%) |
Oct 19, 2012 | 21.00 | 21.12 | 20.92 | 21.00 | 325,948 | +0.05(+0.24%) |
Oct 18, 2012 | 21.55 | 21.73 | 20.89 | 20.95 | 702,497 | -0.04(-0.19%) |
Oct 17, 2012 | 21.05 | 21.11 | 20.81 | 20.99 | 288,539 | -0.05(-0.24%) |
Oct 16, 2012 | 21.17 | 21.44 | 20.65 | 21.04 | 485,812 | +0.05(+0.24%) |
Oct 15, 2012 | 21.58 | 21.59 | 20.62 | 20.99 | 461,756 | -0.53(-2.46%) |
Oct 12, 2012 | 20.96 | 21.57 | 20.66 | 21.52 | 5,964,026 | +0.72(+3.46%) |
Oct 11, 2012 | 19.84 | 20.94 | 19.84 | 20.80 | 803,419 | +0.87(+4.37%) |
Oct 10, 2012 | 21.00 | 21.24 | 19.85 | 19.93 | 709,139 | -0.79(-3.81%) |
Oct 09, 2012 | 21.10 | 21.10 | 19.71 | 20.72 | 547,171 | -0.87(-4.03%) |
Oct 08, 2012 | 21.54 | 21.69 | 21.30 | 21.59 | 111,829 | -0.12(-0.55%) |
Oct 05, 2012 | 22.00 | 22.00 | 21.53 | 21.71 | 102,434 | -0.25(-1.14%) |
Oct 04, 2012 | 21.72 | 22.00 | 21.39 | 21.96 | 122,509 | +0.34(+1.57%) |
Oct 03, 2012 | 21.82 | 21.89 | 21.26 | 21.62 | 334,230 | -0.17(-0.78%) |
Oct 02, 2012 | 22.20 | 22.20 | 21.23 | 21.79 | 250,942 | -0.43(-1.94%) |
Oct 01, 2012 | 22.12 | 22.37 | 21.98 | 22.22 | 310,771 | +0.24(+1.09%) |
Sep 28, 2012 | 21.70 | 22.03 | 21.49 | 21.98 | 107,612 | +0.15(+0.69%) |
Sep 27, 2012 | 21.60 | 21.91 | 21.37 | 21.83 | 100,369 | +0.50(+2.34%) |
Sep 26, 2012 | 21.71 | 21.82 | 21.19 | 21.33 | 151,209 | -0.40(-1.84%) |
Sep 25, 2012 | 21.84 | 22.29 | 21.70 | 21.73 | 120,431 | -0.04(-0.18%) |
Sep 24, 2012 | 21.79 | 21.94 | 21.44 | 21.77 | 91,669 | -0.18(-0.82%) |
Sep 21, 2012 | 22.27 | 22.51 | 21.73 | 21.95 | 221,591 | -0.12(-0.54%) |
Sep 20, 2012 | 21.79 | 22.13 | 21.62 | 22.07 | 87,885 | +0.07(+0.32%) |
Sep 19, 2012 | 22.51 | 22.55 | 21.51 | 22.00 | 193,454 | -0.58(-2.57%) |
Sep 18, 2012 | 22.05 | 22.85 | 22.05 | 22.58 | 337,861 | +0.45(+2.03%) |
Sep 17, 2012 | 22.87 | 23.04 | 22.07 | 22.13 | 248,621 | -0.96(-4.16%) |
Sep 14, 2012 | 23.13 | 23.33 | 22.82 | 23.09 | 385,791 | +0.00(+0.00%) |
Sep 13, 2012 | 23.25 | 23.60 | 22.50 | 23.09 | 450,824 | -0.05(-0.22%) |
Sep 12, 2012 | 22.84 | 23.23 | 22.62 | 23.14 | 249,939 | +0.46(+2.03%) |
Sep 11, 2012 | 22.44 | 22.81 | 21.81 | 22.68 | 183,413 | +0.32(+1.43%) |
Sep 10, 2012 | 22.78 | 23.00 | 22.07 | 22.36 | 114,482 | -0.41(-1.80%) |
Sep 07, 2012 | 21.97 | 22.84 | 20.64 | 22.77 | 162,918 | +0.65(+2.94%) |
Sep 06, 2012 | 21.91 | 22.32 | 21.78 | 22.12 | 196,169 | +0.43(+1.98%) |
Sep 05, 2012 | 21.40 | 21.75 | 21.40 | 21.69 | 127,965 | +0.31(+1.45%) |
Sep 04, 2012 | 21.72 | 21.77 | 21.13 | 21.38 | 98,527 | -0.38(-1.75%) |
Aug 31, 2012 | 21.70 | 21.89 | 21.57 | 21.76 | 68,310 | +0.15(+0.69%) |
Aug 30, 2012 | 21.51 | 21.68 | 21.25 | 21.61 | 51,001 | +0.05(+0.23%) |
Aug 29, 2012 | 22.07 | 22.16 | 21.52 | 21.56 | 83,677 | -0.43(-1.96%) |
Aug 27, 2012 | 22.11 | 22.15 | 21.74 | 21.99 | 101,840 | -0.06(-0.27%) |
Aug 24, 2012 | 21.60 | 22.13 | 21.57 | 22.05 | 84,935 | +0.35(+1.61%) |
Aug 23, 2012 | 22.43 | 22.49 | 21.48 | 21.70 | 302,517 | -0.81(-3.60%) |
Aug 22, 2012 | 22.27 | 22.53 | 22.05 | 22.51 | 52,081 | +0.26(+1.17%) |
Aug 21, 2012 | 22.46 | 22.71 | 22.11 | 22.25 | 79,052 | -0.16(-0.71%) |
Aug 20, 2012 | 22.44 | 22.48 | 22.20 | 22.41 | 37,911 | -0.09(-0.40%) |
Aug 17, 2012 | 22.68 | 22.74 | 22.09 | 22.50 | 85,840 | -0.31(-1.36%) |
Aug 16, 2012 | 22.37 | 23.02 | 22.01 | 22.81 | 111,062 | +0.29(+1.29%) |
Aug 15, 2012 | 22.40 | 22.54 | 21.98 | 22.52 | 96,178 | +0.07(+0.31%) |
Aug 14, 2012 | 22.54 | 22.81 | 22.17 | 22.45 | 262,975 | -0.01(-0.04%) |
Aug 13, 2012 | 22.76 | 22.94 | 21.89 | 22.46 | 157,154 | -0.49(-2.14%) |
Aug 10, 2012 | 23.83 | 23.85 | 22.73 | 22.95 | 417,257 | -1.14(-4.73%) |
Aug 09, 2012 | 23.42 | 24.10 | 23.03 | 24.09 | 79,310 | +0.58(+2.47%) |
Aug 08, 2012 | 23.20 | 23.96 | 22.88 | 23.51 | 180,046 | +0.01(+0.04%) |
Aug 07, 2012 | 23.00 | 23.82 | 22.87 | 23.50 | 179,089 | +0.57(+2.49%) |
Aug 06, 2012 | 22.74 | 23.00 | 22.56 | 22.93 | 181,892 | +0.18(+0.79%) |
Aug 03, 2012 | 23.01 | 23.01 | 22.26 | 22.75 | 82,587 | +0.22(+0.98%) |
Aug 02, 2012 | 22.72 | 22.90 | 22.24 | 22.53 | 70,561 | -0.47(-2.04%) |