Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.91 | 25.46 | 24.91 | 25.25 | 2,804,305 | +0.39(+1.58%) |
Oct 26, 2012 | 24.88 | 24.85 | 24.85 | 24.85 | 1,933,929 | -0.02(-0.09%) |
Oct 25, 2012 | 24.91 | 25.00 | 24.73 | 24.88 | 1,684,502 | +0.11(+0.46%) |
Oct 24, 2012 | 24.94 | 25.03 | 24.71 | 24.76 | 1,188,596 | -0.08(-0.32%) |
Oct 23, 2012 | 24.92 | 24.99 | 24.70 | 24.84 | 2,044,179 | -0.37(-1.48%) |
Oct 19, 2012 | 25.35 | 25.41 | 25.19 | 25.21 | 3,471,555 | -0.17(-0.68%) |
Oct 18, 2012 | 25.19 | 25.44 | 25.18 | 25.38 | 2,476,568 | +0.19(+0.77%) |
Oct 17, 2012 | 25.18 | 25.31 | 25.08 | 25.19 | 1,754,764 | +0.14(+0.54%) |
Oct 16, 2012 | 25.07 | 25.10 | 24.85 | 25.05 | 2,001,857 | +0.12(+0.49%) |
Oct 15, 2012 | 24.90 | 25.01 | 24.74 | 24.93 | 1,463,709 | +0.11(+0.43%) |
Oct 12, 2012 | 25.09 | 25.18 | 24.73 | 24.83 | 1,978,866 | -0.14(-0.57%) |
Oct 11, 2012 | 25.22 | 25.22 | 24.92 | 24.97 | 2,220,769 | -0.09(-0.34%) |
Oct 10, 2012 | 25.17 | 25.31 | 24.93 | 25.05 | 1,780,702 | -0.07(-0.28%) |
Oct 09, 2012 | 25.29 | 25.36 | 25.08 | 25.13 | 2,423,679 | -0.16(-0.62%) |
Oct 08, 2012 | 25.24 | 25.38 | 25.18 | 25.28 | 2,000,358 | +0.00(+0.00%) |
Oct 05, 2012 | 25.23 | 25.36 | 25.18 | 25.28 | 2,775,697 | +0.14(+0.57%) |
Oct 04, 2012 | 25.26 | 25.26 | 25.06 | 25.14 | 2,069,209 | +0.04(+0.14%) |
Oct 03, 2012 | 24.96 | 25.16 | 24.87 | 25.10 | 3,156,425 | +0.13(+0.51%) |
Oct 02, 2012 | 24.87 | 25.10 | 24.84 | 24.98 | 1,908,570 | +0.10(+0.40%) |
Oct 01, 2012 | 24.71 | 24.88 | 24.61 | 24.88 | 2,952,236 | +0.16(+0.63%) |
Sep 28, 2012 | 24.60 | 24.74 | 24.45 | 24.72 | 2,212,776 | +0.05(+0.20%) |
Sep 27, 2012 | 24.79 | 24.81 | 24.58 | 24.67 | 2,204,654 | -0.08(-0.32%) |
Sep 26, 2012 | 24.76 | 24.90 | 24.67 | 24.75 | 1,912,793 | +0.02(+0.09%) |
Sep 25, 2012 | 25.04 | 25.06 | 24.69 | 24.73 | 2,960,951 | -0.26(-1.02%) |
Sep 24, 2012 | 24.86 | 25.13 | 24.78 | 24.98 | 2,650,256 | +0.06(+0.26%) |
Sep 21, 2012 | 25.03 | 25.16 | 24.89 | 24.92 | 3,083,485 | -0.03(-0.11%) |
Sep 20, 2012 | 24.93 | 25.18 | 24.91 | 24.95 | 3,187,971 | +0.00(+0.00%) |
Sep 19, 2012 | 24.78 | 24.98 | 24.67 | 24.95 | 4,320,354 | +0.16(+0.63%) |
Sep 18, 2012 | 24.63 | 24.81 | 24.54 | 24.79 | 2,671,866 | +0.21(+0.87%) |
Sep 17, 2012 | 24.55 | 24.72 | 24.49 | 24.58 | 2,661,538 | +0.05(+0.20%) |
Sep 14, 2012 | 24.64 | 24.68 | 24.34 | 24.53 | 3,980,787 | -0.09(-0.35%) |
Sep 13, 2012 | 24.57 | 24.71 | 24.47 | 24.61 | 3,809,685 | +0.02(+0.09%) |
Sep 12, 2012 | 24.57 | 24.64 | 24.49 | 24.59 | 2,277,920 | +0.04(+0.14%) |
Sep 11, 2012 | 24.62 | 24.71 | 24.52 | 24.56 | 2,938,166 | -0.09(-0.35%) |
Sep 10, 2012 | 24.91 | 24.91 | 24.61 | 24.64 | 2,936,656 | -0.23(-0.94%) |
Sep 07, 2012 | 24.99 | 25.03 | 24.72 | 24.88 | 2,997,391 | -0.10(-0.40%) |
Sep 06, 2012 | 24.67 | 25.03 | 24.67 | 24.98 | 3,031,666 | +0.33(+1.35%) |
Sep 05, 2012 | 24.95 | 25.01 | 24.52 | 24.64 | 6,266,838 | -0.29(-1.17%) |
Sep 04, 2012 | 25.72 | 25.76 | 24.83 | 24.93 | 7,133,767 | -0.01(-0.06%) |
Aug 31, 2012 | 24.93 | 25.17 | 24.79 | 24.95 | 3,025,044 | +0.04(+0.14%) |
Aug 30, 2012 | 24.99 | 25.03 | 24.62 | 24.91 | 2,892,566 | -0.18(-0.74%) |
Aug 29, 2012 | 25.10 | 25.22 | 24.86 | 25.10 | 3,356,639 | -0.02(-0.08%) |
Aug 27, 2012 | 24.85 | 25.18 | 24.81 | 25.12 | 3,328,531 | +0.28(+1.11%) |
Aug 24, 2012 | 24.66 | 24.85 | 24.59 | 24.84 | 2,687,195 | +0.21(+0.84%) |
Aug 23, 2012 | 24.53 | 24.72 | 24.36 | 24.64 | 2,330,979 | +0.04(+0.14%) |
Aug 22, 2012 | 24.65 | 24.75 | 24.55 | 24.60 | 2,024,955 | -0.11(-0.46%) |
Aug 21, 2012 | 24.76 | 24.84 | 24.71 | 24.71 | 2,247,901 | -0.04(-0.14%) |
Aug 20, 2012 | 24.67 | 24.75 | 24.62 | 24.75 | 1,776,794 | +0.04(+0.17%) |
Aug 17, 2012 | 24.77 | 24.79 | 24.60 | 24.71 | 2,378,630 | +0.00(+0.00%) |
Aug 16, 2012 | 24.54 | 24.73 | 24.43 | 24.71 | 2,991,127 | +0.11(+0.46%) |
Aug 15, 2012 | 24.54 | 24.61 | 24.50 | 24.59 | 2,108,744 | +0.07(+0.29%) |
Aug 14, 2012 | 24.50 | 24.71 | 24.36 | 24.52 | 3,867,769 | +0.13(+0.55%) |
Aug 13, 2012 | 24.09 | 24.52 | 24.03 | 24.39 | 5,913,093 | +0.74(+3.12%) |
Aug 10, 2012 | 23.49 | 23.68 | 23.39 | 23.65 | 1,251,345 | +0.11(+0.45%) |
Aug 09, 2012 | 23.64 | 23.64 | 23.46 | 23.54 | 887,623 | -0.07(-0.30%) |
Aug 08, 2012 | 23.27 | 23.68 | 23.27 | 23.61 | 2,904,171 | +0.35(+1.53%) |
Aug 07, 2012 | 23.26 | 23.35 | 23.03 | 23.26 | 2,347,839 | -0.01(-0.03%) |
Aug 06, 2012 | 23.36 | 23.57 | 23.21 | 23.27 | 2,292,567 | -0.01(-0.06%) |
Aug 03, 2012 | 23.32 | 23.68 | 23.25 | 23.28 | 2,302,598 | +0.23(+0.99%) |
Aug 02, 2012 | 23.27 | 23.37 | 22.89 | 23.05 | 2,670,644 | -0.35(-1.49%) |