Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.32 | 23.54 | 23.23 | 23.31 | 5,274,305 | +0.03(+0.14%) |
Oct 26, 2012 | 23.43 | 23.28 | 23.28 | 23.28 | 8,051,583 | -0.11(-0.47%) |
Oct 25, 2012 | 23.44 | 23.46 | 23.16 | 23.39 | 5,077,714 | +0.17(+0.73%) |
Oct 24, 2012 | 23.08 | 23.30 | 22.96 | 23.22 | 6,316,157 | +0.22(+0.96%) |
Oct 23, 2012 | 22.92 | 23.14 | 22.92 | 23.00 | 5,092,391 | -0.16(-0.67%) |
Oct 19, 2012 | 23.62 | 23.63 | 23.08 | 23.16 | 6,158,812 | -0.58(-2.43%) |
Oct 18, 2012 | 24.35 | 24.35 | 23.61 | 23.73 | 9,989,112 | -0.92(-3.73%) |
Oct 17, 2012 | 24.61 | 24.78 | 24.42 | 24.65 | 5,963,663 | +0.10(+0.40%) |
Oct 16, 2012 | 24.27 | 24.60 | 24.26 | 24.56 | 3,622,544 | +0.47(+1.96%) |
Oct 15, 2012 | 24.17 | 24.39 | 23.96 | 24.08 | 4,083,475 | -0.03(-0.11%) |
Oct 12, 2012 | 24.41 | 24.47 | 24.04 | 24.11 | 4,121,355 | -0.27(-1.09%) |
Oct 11, 2012 | 24.46 | 24.73 | 24.37 | 24.37 | 4,640,995 | +0.14(+0.59%) |
Oct 10, 2012 | 24.73 | 24.77 | 24.11 | 24.23 | 4,649,588 | -0.48(-1.94%) |
Oct 09, 2012 | 25.04 | 25.34 | 24.70 | 24.71 | 4,695,592 | -0.33(-1.32%) |
Oct 08, 2012 | 25.00 | 25.20 | 24.94 | 25.04 | 4,163,802 | -0.13(-0.51%) |
Oct 05, 2012 | 25.55 | 25.64 | 25.07 | 25.17 | 4,320,297 | -0.22(-0.87%) |
Oct 04, 2012 | 25.40 | 25.68 | 25.17 | 25.39 | 8,593,882 | +0.14(+0.56%) |
Oct 03, 2012 | 25.26 | 25.46 | 25.02 | 25.25 | 3,865,312 | +0.07(+0.28%) |
Oct 02, 2012 | 25.31 | 25.51 | 24.96 | 25.18 | 4,899,727 | +0.01(+0.03%) |
Oct 01, 2012 | 24.94 | 25.60 | 24.86 | 25.17 | 6,519,522 | +0.27(+1.07%) |
Sep 28, 2012 | 24.92 | 25.02 | 24.48 | 24.91 | 7,514,899 | -0.02(-0.08%) |
Sep 27, 2012 | 24.87 | 25.09 | 24.71 | 24.92 | 5,285,503 | +0.20(+0.81%) |
Sep 26, 2012 | 24.86 | 24.86 | 24.47 | 24.72 | 5,789,172 | -0.03(-0.13%) |
Sep 25, 2012 | 25.11 | 25.15 | 24.75 | 24.76 | 5,485,309 | -0.24(-0.96%) |
Sep 24, 2012 | 25.11 | 25.20 | 24.79 | 25.00 | 3,166,758 | -0.20(-0.79%) |
Sep 21, 2012 | 25.54 | 25.73 | 25.20 | 25.20 | 5,458,376 | -0.15(-0.59%) |
Sep 20, 2012 | 25.55 | 25.68 | 25.05 | 25.34 | 6,877,639 | -0.42(-1.63%) |
Sep 19, 2012 | 25.54 | 25.85 | 25.43 | 25.76 | 4,564,334 | +0.21(+0.83%) |
Sep 18, 2012 | 25.56 | 25.75 | 25.49 | 25.55 | 5,562,881 | -0.05(-0.20%) |
Sep 17, 2012 | 25.49 | 25.73 | 25.35 | 25.60 | 5,644,267 | -0.06(-0.25%) |
Sep 14, 2012 | 24.83 | 25.93 | 24.81 | 25.67 | 10,427,158 | +0.87(+3.52%) |
Sep 13, 2012 | 24.20 | 24.86 | 24.02 | 24.80 | 8,337,158 | +0.58(+2.37%) |
Sep 12, 2012 | 24.50 | 24.69 | 24.22 | 24.22 | 7,273,081 | -0.22(-0.90%) |
Sep 11, 2012 | 24.70 | 24.73 | 24.44 | 24.44 | 4,533,406 | -0.28(-1.12%) |
Sep 10, 2012 | 24.76 | 25.02 | 24.58 | 24.72 | 4,453,274 | -0.10(-0.42%) |
Sep 07, 2012 | 24.21 | 24.92 | 24.08 | 24.82 | 6,178,051 | +0.61(+2.51%) |
Sep 06, 2012 | 23.97 | 24.26 | 23.72 | 24.21 | 7,407,067 | +0.48(+2.01%) |
Sep 05, 2012 | 23.94 | 24.03 | 23.66 | 23.74 | 6,305,521 | -0.20(-0.84%) |
Sep 04, 2012 | 23.88 | 24.21 | 23.72 | 23.94 | 5,959,345 | -0.07(-0.30%) |
Aug 31, 2012 | 24.12 | 24.23 | 23.81 | 24.01 | 3,554,461 | +0.08(+0.32%) |
Aug 30, 2012 | 23.88 | 24.05 | 23.85 | 23.93 | 3,742,533 | -0.08(-0.32%) |
Aug 29, 2012 | 23.95 | 24.10 | 23.86 | 24.01 | 7,778,698 | -0.18(-0.75%) |
Aug 27, 2012 | 24.43 | 24.43 | 24.09 | 24.19 | 4,733,524 | -0.26(-1.08%) |
Aug 24, 2012 | 24.07 | 24.56 | 24.03 | 24.45 | 4,453,670 | +0.25(+1.01%) |
Aug 23, 2012 | 24.05 | 24.27 | 23.95 | 24.21 | 6,953,341 | +0.01(+0.03%) |
Aug 22, 2012 | 23.94 | 24.21 | 23.77 | 24.20 | 6,785,186 | +0.21(+0.89%) |
Aug 21, 2012 | 23.84 | 24.04 | 23.68 | 23.99 | 8,321,193 | +0.29(+1.23%) |
Aug 20, 2012 | 23.92 | 24.02 | 23.61 | 23.70 | 6,149,629 | -0.35(-1.45%) |
Aug 17, 2012 | 24.05 | 24.09 | 23.78 | 24.05 | 8,323,925 | +0.05(+0.19%) |
Aug 16, 2012 | 24.23 | 24.66 | 23.75 | 24.00 | 19,806,654 | -2.15(-8.23%) |
Aug 15, 2012 | 26.05 | 26.39 | 25.71 | 26.15 | 4,375,107 | -0.01(-0.02%) |
Aug 14, 2012 | 26.24 | 26.46 | 26.00 | 26.16 | 3,086,984 | +0.07(+0.27%) |
Aug 13, 2012 | 26.02 | 26.29 | 25.94 | 26.09 | 2,880,294 | -0.10(-0.37%) |
Aug 10, 2012 | 26.12 | 26.20 | 25.73 | 26.18 | 3,033,170 | -0.17(-0.66%) |
Aug 09, 2012 | 26.20 | 26.47 | 26.13 | 26.36 | 3,391,713 | +0.09(+0.34%) |
Aug 08, 2012 | 26.03 | 26.32 | 25.91 | 26.27 | 2,994,474 | +0.26(+1.02%) |
Aug 07, 2012 | 25.42 | 26.21 | 25.36 | 26.00 | 3,407,220 | +0.66(+2.60%) |
Aug 06, 2012 | 25.67 | 25.78 | 25.32 | 25.34 | 3,107,900 | +0.08(+0.31%) |
Aug 03, 2012 | 24.90 | 25.51 | 24.88 | 25.27 | 2,824,596 | +0.88(+3.60%) |
Aug 02, 2012 | 24.49 | 24.70 | 23.94 | 24.39 | 3,442,653 | -0.28(-1.13%) |