Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.28 | 22.59 | 22.09 | 22.16 | 1,926,762 | +0.10(+0.46%) |
Oct 26, 2012 | 22.28 | 22.06 | 22.06 | 22.06 | 2,927,312 | -0.21(-0.95%) |
Oct 25, 2012 | 22.12 | 22.33 | 22.03 | 22.27 | 1,267,469 | +0.33(+1.50%) |
Oct 24, 2012 | 22.15 | 22.18 | 21.91 | 21.94 | 1,404,031 | -0.16(-0.74%) |
Oct 23, 2012 | 21.98 | 22.17 | 21.87 | 22.11 | 1,527,774 | -0.05(-0.21%) |
Oct 19, 2012 | 22.33 | 22.51 | 22.02 | 22.16 | 2,627,796 | -0.22(-0.98%) |
Oct 18, 2012 | 22.19 | 22.43 | 22.09 | 22.37 | 1,587,201 | +0.14(+0.63%) |
Oct 17, 2012 | 21.91 | 22.27 | 21.84 | 22.23 | 2,252,162 | +0.39(+1.79%) |
Oct 16, 2012 | 21.98 | 22.00 | 21.56 | 21.84 | 2,542,361 | -0.07(-0.32%) |
Oct 15, 2012 | 21.73 | 21.92 | 21.68 | 21.91 | 1,106,937 | +0.18(+0.83%) |
Oct 12, 2012 | 21.66 | 21.84 | 21.62 | 21.73 | 1,273,130 | +0.11(+0.51%) |
Oct 11, 2012 | 21.69 | 21.72 | 21.58 | 21.62 | 1,856,863 | +0.08(+0.36%) |
Oct 10, 2012 | 21.57 | 21.61 | 21.48 | 21.55 | 1,888,323 | -0.06(-0.29%) |
Oct 09, 2012 | 21.84 | 21.95 | 21.60 | 21.61 | 2,106,430 | -0.21(-0.97%) |
Oct 08, 2012 | 21.73 | 21.88 | 21.65 | 21.82 | 1,457,328 | +0.04(+0.18%) |
Oct 05, 2012 | 21.65 | 21.89 | 21.62 | 21.78 | 1,593,048 | +0.19(+0.87%) |
Oct 04, 2012 | 21.50 | 21.66 | 21.35 | 21.59 | 2,244,252 | +0.11(+0.51%) |
Oct 03, 2012 | 21.47 | 21.68 | 21.41 | 21.48 | 1,869,441 | +0.06(+0.29%) |
Oct 02, 2012 | 21.42 | 21.51 | 21.33 | 21.42 | 1,919,583 | +0.09(+0.40%) |
Oct 01, 2012 | 21.69 | 21.85 | 21.30 | 21.33 | 3,246,535 | -0.17(-0.80%) |
Sep 28, 2012 | 21.34 | 21.52 | 21.30 | 21.51 | 2,810,437 | +0.14(+0.66%) |
Sep 27, 2012 | 21.24 | 21.48 | 21.23 | 21.37 | 3,306,720 | +0.15(+0.72%) |
Sep 26, 2012 | 21.40 | 21.51 | 21.17 | 21.21 | 2,063,030 | -0.26(-1.19%) |
Sep 25, 2012 | 21.76 | 21.83 | 21.44 | 21.47 | 3,343,401 | -0.22(-1.04%) |
Sep 24, 2012 | 21.71 | 21.79 | 21.65 | 21.69 | 2,198,110 | -0.02(-0.07%) |
Sep 21, 2012 | 21.87 | 21.95 | 21.67 | 21.71 | 5,645,597 | -0.16(-0.74%) |
Sep 20, 2012 | 21.97 | 22.00 | 21.85 | 21.87 | 2,853,751 | -0.23(-1.05%) |
Sep 19, 2012 | 22.14 | 22.18 | 21.78 | 22.10 | 3,096,424 | -0.11(-0.49%) |
Sep 18, 2012 | 22.01 | 22.21 | 21.98 | 22.21 | 2,797,820 | +0.14(+0.63%) |
Sep 17, 2012 | 22.18 | 22.40 | 22.07 | 22.07 | 7,661,381 | -0.10(-0.45%) |
Sep 14, 2012 | 22.34 | 22.41 | 22.07 | 22.17 | 8,179,241 | -0.18(-0.80%) |
Sep 13, 2012 | 21.90 | 22.38 | 21.82 | 22.35 | 6,631,963 | +0.46(+2.12%) |
Sep 12, 2012 | 21.95 | 22.02 | 21.85 | 21.89 | 2,041,062 | +0.02(+0.07%) |
Sep 11, 2012 | 21.82 | 21.96 | 21.72 | 21.87 | 2,339,643 | +0.01(+0.04%) |
Sep 10, 2012 | 21.88 | 21.93 | 21.77 | 21.86 | 1,776,566 | -0.13(-0.60%) |
Sep 07, 2012 | 21.72 | 22.00 | 21.68 | 22.00 | 2,645,240 | +0.28(+1.28%) |
Sep 06, 2012 | 21.39 | 21.76 | 21.35 | 21.72 | 2,157,139 | +0.40(+1.89%) |
Sep 05, 2012 | 21.31 | 21.42 | 21.20 | 21.31 | 2,505,717 | +0.01(+0.04%) |
Sep 04, 2012 | 21.47 | 21.47 | 21.13 | 21.31 | 1,886,610 | -0.12(-0.58%) |
Aug 31, 2012 | 21.54 | 21.69 | 21.38 | 21.43 | 1,550,293 | +0.02(+0.07%) |
Aug 30, 2012 | 21.32 | 21.49 | 21.29 | 21.41 | 1,481,338 | +0.02(+0.11%) |
Aug 29, 2012 | 21.47 | 21.54 | 21.39 | 21.39 | 1,789,076 | -0.09(-0.40%) |
Aug 27, 2012 | 21.59 | 21.66 | 21.43 | 21.48 | 1,254,598 | -0.10(-0.47%) |
Aug 24, 2012 | 21.51 | 21.73 | 21.44 | 21.58 | 1,409,241 | +0.00(+0.00%) |
Aug 23, 2012 | 21.73 | 21.76 | 21.54 | 21.58 | 1,424,825 | -0.20(-0.93%) |
Aug 22, 2012 | 21.75 | 21.86 | 21.59 | 21.78 | 2,410,185 | +0.01(+0.04%) |
Aug 21, 2012 | 21.97 | 22.06 | 21.76 | 21.77 | 2,182,325 | -0.12(-0.57%) |
Aug 20, 2012 | 22.27 | 22.28 | 21.84 | 21.90 | 3,105,187 | -0.43(-1.94%) |
Aug 17, 2012 | 22.41 | 22.45 | 22.31 | 22.33 | 2,020,595 | -0.07(-0.31%) |
Aug 16, 2012 | 22.28 | 22.47 | 22.25 | 22.40 | 1,518,298 | +0.13(+0.59%) |
Aug 15, 2012 | 22.16 | 22.38 | 22.16 | 22.27 | 1,266,924 | +0.05(+0.21%) |
Aug 14, 2012 | 22.38 | 22.47 | 22.15 | 22.22 | 1,706,046 | -0.04(-0.17%) |
Aug 13, 2012 | 22.33 | 22.33 | 22.16 | 22.26 | 1,858,919 | -0.09(-0.42%) |
Aug 10, 2012 | 22.28 | 22.40 | 22.24 | 22.35 | 1,595,201 | +0.04(+0.17%) |
Aug 09, 2012 | 22.26 | 22.44 | 22.23 | 22.31 | 1,530,376 | +0.01(+0.03%) |
Aug 08, 2012 | 22.21 | 22.34 | 22.13 | 22.31 | 1,980,494 | -0.05(-0.21%) |
Aug 07, 2012 | 22.52 | 22.54 | 22.24 | 22.35 | 1,959,969 | -0.07(-0.31%) |
Aug 06, 2012 | 22.36 | 22.53 | 22.35 | 22.42 | 2,493,553 | +0.15(+0.70%) |
Aug 03, 2012 | 22.29 | 22.40 | 22.20 | 22.27 | 2,271,455 | +0.33(+1.52%) |
Aug 02, 2012 | 22.07 | 22.23 | 21.92 | 21.93 | 6,482,387 | -0.26(-1.15%) |