Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.80 | 19.06 | 18.00 | 18.33 | 3,398,415 | -0.44(-2.34%) |
Oct 26, 2012 | 19.55 | 18.77 | 18.77 | 18.77 | 2,600,100 | -0.58(-3.01%) |
Oct 25, 2012 | 20.04 | 20.04 | 19.23 | 19.35 | 1,332,348 | -0.57(-2.85%) |
Oct 24, 2012 | 20.17 | 20.18 | 19.63 | 19.92 | 1,002,027 | +0.00(+0.00%) |
Oct 23, 2012 | 20.00 | 20.05 | 19.18 | 19.92 | 2,661,501 | -0.09(-0.45%) |
Oct 19, 2012 | 20.61 | 20.93 | 19.67 | 20.01 | 2,582,232 | -0.63(-3.04%) |
Oct 18, 2012 | 21.36 | 21.36 | 20.56 | 20.63 | 12,212,106 | -1.20(-5.50%) |
Oct 17, 2012 | 21.74 | 22.33 | 21.50 | 21.83 | 2,229,180 | -0.02(-0.11%) |
Oct 16, 2012 | 21.96 | 21.99 | 21.43 | 21.86 | 782,601 | +0.01(+0.03%) |
Oct 15, 2012 | 21.04 | 21.93 | 20.97 | 21.85 | 884,880 | +0.86(+4.11%) |
Oct 12, 2012 | 20.83 | 21.05 | 20.36 | 20.99 | 961,194 | +0.67(+3.28%) |
Oct 11, 2012 | 20.69 | 20.82 | 20.25 | 20.32 | 887,169 | -0.16(-0.78%) |
Oct 10, 2012 | 20.53 | 21.17 | 20.47 | 20.48 | 1,637,538 | -0.17(-0.84%) |
Oct 09, 2012 | 20.39 | 20.96 | 20.33 | 20.65 | 740,991 | -0.04(-0.18%) |
Oct 08, 2012 | 20.79 | 20.95 | 20.48 | 20.69 | 590,874 | +0.02(+0.11%) |
Oct 05, 2012 | 21.75 | 21.87 | 20.29 | 20.67 | 2,291,496 | -1.25(-5.72%) |
Oct 04, 2012 | 21.94 | 21.99 | 21.52 | 21.92 | 528,609 | -0.03(-0.15%) |
Oct 03, 2012 | 20.95 | 22.07 | 20.72 | 21.95 | 2,493,075 | +1.29(+6.23%) |
Oct 02, 2012 | 20.55 | 20.80 | 19.99 | 20.67 | 1,106,673 | +0.47(+2.31%) |
Oct 01, 2012 | 20.54 | 21.06 | 20.08 | 20.20 | 1,191,381 | -0.32(-1.58%) |
Sep 28, 2012 | 21.67 | 21.77 | 20.42 | 20.52 | 3,194,838 | -1.17(-5.38%) |
Sep 27, 2012 | 21.33 | 21.74 | 21.12 | 21.69 | 1,128,285 | +0.61(+2.88%) |
Sep 26, 2012 | 21.32 | 21.32 | 20.85 | 21.08 | 1,178,067 | -0.31(-1.43%) |
Sep 25, 2012 | 21.80 | 22.18 | 21.38 | 21.39 | 1,135,764 | -0.16(-0.76%) |
Sep 24, 2012 | 21.34 | 21.62 | 20.80 | 21.55 | 913,878 | +0.21(+1.00%) |
Sep 21, 2012 | 21.82 | 21.83 | 20.75 | 21.34 | 1,576,125 | -0.34(-1.58%) |
Sep 20, 2012 | 22.23 | 22.47 | 21.55 | 21.68 | 775,503 | -0.98(-4.34%) |
Sep 19, 2012 | 22.99 | 22.99 | 22.50 | 22.67 | 1,174,218 | -0.39(-1.71%) |
Sep 18, 2012 | 22.34 | 23.44 | 22.34 | 23.06 | 1,297,491 | +0.42(+1.87%) |
Sep 17, 2012 | 22.24 | 22.66 | 22.19 | 22.64 | 445,113 | +0.31(+1.37%) |
Sep 14, 2012 | 22.86 | 22.99 | 22.29 | 22.33 | 1,273,989 | -0.33(-1.46%) |
Sep 13, 2012 | 21.58 | 22.74 | 21.58 | 22.66 | 2,302,407 | +1.04(+4.81%) |
Sep 12, 2012 | 22.56 | 22.75 | 21.58 | 21.62 | 2,066,802 | -0.58(-2.61%) |
Sep 11, 2012 | 22.25 | 23.25 | 21.44 | 22.20 | 9,077,202 | -1.72(-7.18%) |
Sep 10, 2012 | 23.84 | 24.20 | 23.71 | 23.92 | 4,114,377 | +0.34(+1.43%) |
Sep 07, 2012 | 24.05 | 24.07 | 23.12 | 23.58 | 1,770,510 | -0.22(-0.94%) |
Sep 06, 2012 | 23.57 | 24.00 | 23.46 | 23.80 | 674,199 | +0.47(+2.01%) |
Sep 05, 2012 | 24.20 | 24.20 | 23.04 | 23.33 | 1,418,925 | -0.07(-0.30%) |
Sep 04, 2012 | 21.77 | 23.43 | 21.30 | 23.40 | 2,303,403 | +1.94(+9.06%) |
Aug 31, 2012 | 21.49 | 21.53 | 21.03 | 21.46 | 276,708 | +0.32(+1.50%) |
Aug 30, 2012 | 21.57 | 22.22 | 21.09 | 21.14 | 689,562 | -0.43(-2.01%) |
Aug 29, 2012 | 21.41 | 21.70 | 21.03 | 21.58 | 485,967 | +0.35(+1.63%) |
Aug 27, 2012 | 21.68 | 21.95 | 20.87 | 21.23 | 530,826 | -0.36(-1.67%) |
Aug 24, 2012 | 21.15 | 21.92 | 21.08 | 21.59 | 608,625 | +0.21(+0.98%) |
Aug 23, 2012 | 21.07 | 21.63 | 20.83 | 21.38 | 645,609 | +0.30(+1.41%) |
Aug 22, 2012 | 21.69 | 21.72 | 21.04 | 21.08 | 373,656 | -0.36(-1.66%) |
Aug 21, 2012 | 21.83 | 22.14 | 21.09 | 21.44 | 742,698 | -0.38(-1.76%) |
Aug 20, 2012 | 22.26 | 22.38 | 21.66 | 21.82 | 809,961 | -0.61(-2.70%) |
Aug 17, 2012 | 22.37 | 22.83 | 21.61 | 22.43 | 1,153,671 | +0.26(+1.19%) |
Aug 16, 2012 | 21.17 | 22.30 | 20.62 | 22.17 | 1,115,289 | +1.26(+6.01%) |
Aug 15, 2012 | 19.87 | 20.97 | 19.23 | 20.91 | 761,208 | +0.98(+4.90%) |
Aug 14, 2012 | 21.38 | 21.45 | 19.78 | 19.93 | 1,420,950 | -0.97(-4.66%) |
Aug 13, 2012 | 20.37 | 21.03 | 20.00 | 20.91 | 665,991 | +0.47(+2.28%) |
Aug 10, 2012 | 20.33 | 21.32 | 20.16 | 20.44 | 855,081 | -0.00(-0.02%) |
Aug 09, 2012 | 20.33 | 20.82 | 19.95 | 20.44 | 877,890 | +0.13(+0.66%) |
Aug 08, 2012 | 18.73 | 20.33 | 18.62 | 20.31 | 1,511,514 | +1.38(+7.27%) |
Aug 07, 2012 | 18.33 | 19.15 | 18.17 | 18.93 | 1,097,196 | +0.67(+3.69%) |
Aug 06, 2012 | 18.57 | 18.64 | 17.89 | 18.26 | 468,672 | -0.00(-0.02%) |
Aug 03, 2012 | 18.88 | 18.97 | 18.08 | 18.26 | 872,529 | -0.10(-0.56%) |
Aug 02, 2012 | 18.56 | 20.00 | 17.76 | 18.37 | 497,913 | -0.36(-1.92%) |
Aug 01, 2012 | 19.57 | 19.57 | 18.38 | 18.73 | 332,427 | -0.32(-1.68%) |
Jul 31, 2012 | 18.33 | 19.05 | 17.40 | 19.05 | 856,203 | +0.71(+3.89%) |
Jul 30, 2012 | 18.95 | 18.95 | 17.97 | 18.33 | 829,179 | -0.67(-3.51%) |
Jul 27, 2012 | 20.29 | 20.29 | 19.00 | 19.00 | 460,056 | -0.96(-4.81%) |
Jul 26, 2012 | 19.93 | 20.62 | 19.36 | 19.96 | 1,283,403 | +0.31(+1.58%) |
Jul 25, 2012 | 18.83 | 19.67 | 18.43 | 19.65 | 1,798,824 | +1.15(+6.22%) |
Jul 24, 2012 | 17.33 | 18.67 | 17.17 | 18.50 | 2,150,109 | +1.33(+7.75%) |
Jul 23, 2012 | 17.53 | 18.00 | 17.03 | 17.17 | 2,365,152 | -0.54(-3.05%) |