Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.19 | 23.26 | 22.91 | 22.96 | 17,046,184 | +0.62(+2.78%) |
Oct 26, 2012 | 22.39 | 22.34 | 22.34 | 22.34 | 8,229,205 | -0.02(-0.10%) |
Oct 25, 2012 | 22.43 | 22.47 | 22.24 | 22.36 | 8,435,263 | +0.00(+0.00%) |
Oct 24, 2012 | 22.29 | 22.47 | 22.24 | 22.36 | 11,561,333 | +0.20(+0.89%) |
Oct 23, 2012 | 22.43 | 22.43 | 22.09 | 22.16 | 16,174,277 | -0.91(-3.94%) |
Oct 19, 2012 | 23.37 | 23.38 | 22.97 | 23.07 | 10,462,157 | -0.23(-0.99%) |
Oct 18, 2012 | 23.33 | 23.50 | 23.03 | 23.30 | 29,116,894 | -0.01(-0.02%) |
Oct 17, 2012 | 23.31 | 23.37 | 23.12 | 23.30 | 19,815,120 | +0.66(+2.93%) |
Oct 16, 2012 | 22.46 | 22.66 | 22.44 | 22.64 | 8,896,808 | +0.40(+1.78%) |
Oct 15, 2012 | 22.28 | 22.32 | 22.09 | 22.24 | 8,172,670 | -0.15(-0.67%) |
Oct 12, 2012 | 22.47 | 22.54 | 22.25 | 22.39 | 6,973,687 | -0.15(-0.66%) |
Oct 11, 2012 | 22.59 | 22.73 | 22.52 | 22.54 | 6,129,297 | +0.18(+0.79%) |
Oct 10, 2012 | 22.42 | 22.59 | 22.32 | 22.37 | 6,567,359 | -0.12(-0.55%) |
Oct 09, 2012 | 22.62 | 22.88 | 22.40 | 22.49 | 7,150,436 | -0.13(-0.57%) |
Oct 08, 2012 | 22.46 | 22.63 | 22.43 | 22.62 | 4,509,204 | +0.06(+0.26%) |
Oct 05, 2012 | 22.75 | 22.85 | 22.54 | 22.56 | 5,994,700 | -0.22(-0.99%) |
Oct 04, 2012 | 22.46 | 22.79 | 22.44 | 22.78 | 11,832,847 | +0.17(+0.76%) |
Oct 03, 2012 | 22.75 | 22.82 | 22.54 | 22.61 | 7,559,410 | -0.25(-1.08%) |
Oct 02, 2012 | 22.76 | 22.86 | 22.66 | 22.86 | 10,644,841 | +0.26(+1.16%) |
Oct 01, 2012 | 22.70 | 22.93 | 22.59 | 22.60 | 7,838,291 | -0.07(-0.33%) |
Sep 28, 2012 | 22.85 | 22.88 | 22.60 | 22.67 | 6,400,051 | -0.36(-1.58%) |
Sep 27, 2012 | 22.95 | 23.04 | 22.83 | 23.04 | 6,409,270 | +0.36(+1.58%) |
Sep 26, 2012 | 22.92 | 22.99 | 22.64 | 22.68 | 7,393,008 | -0.34(-1.49%) |
Sep 25, 2012 | 23.27 | 23.34 | 23.01 | 23.02 | 9,336,307 | -0.13(-0.58%) |
Sep 24, 2012 | 23.01 | 23.15 | 22.92 | 23.15 | 6,540,210 | +0.14(+0.60%) |
Sep 21, 2012 | 23.15 | 23.22 | 23.00 | 23.01 | 6,293,276 | -0.16(-0.67%) |
Sep 20, 2012 | 23.05 | 23.23 | 22.84 | 23.17 | 8,916,761 | +0.11(+0.46%) |
Sep 19, 2012 | 23.03 | 23.21 | 22.88 | 23.06 | 7,685,367 | +0.12(+0.51%) |
Sep 18, 2012 | 22.83 | 23.03 | 22.81 | 22.95 | 12,111,413 | -0.21(-0.92%) |
Sep 17, 2012 | 23.47 | 23.64 | 23.06 | 23.16 | 19,494,956 | -0.32(-1.35%) |
Sep 14, 2012 | 23.44 | 23.52 | 23.31 | 23.48 | 15,372,547 | +0.13(+0.55%) |
Sep 13, 2012 | 22.88 | 23.41 | 22.81 | 23.35 | 12,123,172 | +0.56(+2.44%) |
Sep 12, 2012 | 22.73 | 22.86 | 22.67 | 22.79 | 7,683,037 | +0.01(+0.02%) |
Sep 11, 2012 | 22.65 | 22.93 | 22.62 | 22.78 | 21,816,310 | +0.28(+1.26%) |
Sep 10, 2012 | 22.49 | 22.61 | 22.43 | 22.50 | 11,210,821 | +0.06(+0.26%) |
Sep 07, 2012 | 22.01 | 22.47 | 21.98 | 22.44 | 10,466,560 | +0.40(+1.82%) |
Sep 06, 2012 | 21.64 | 22.11 | 21.64 | 22.04 | 9,315,985 | +0.44(+2.03%) |
Sep 05, 2012 | 21.67 | 21.87 | 21.59 | 21.60 | 15,566,672 | -0.68(-3.05%) |
Sep 04, 2012 | 22.54 | 22.56 | 22.24 | 22.28 | 4,332,790 | -0.23(-1.02%) |
Aug 31, 2012 | 22.62 | 22.69 | 22.43 | 22.51 | 6,400,645 | +0.08(+0.36%) |
Aug 30, 2012 | 22.51 | 22.52 | 22.33 | 22.43 | 4,671,574 | -0.03(-0.14%) |
Aug 29, 2012 | 22.55 | 22.62 | 22.46 | 22.46 | 4,239,852 | -0.12(-0.55%) |
Aug 27, 2012 | 22.58 | 22.77 | 22.56 | 22.59 | 4,872,642 | +0.01(+0.02%) |
Aug 24, 2012 | 22.46 | 22.66 | 22.40 | 22.58 | 6,330,544 | -0.03(-0.14%) |
Aug 23, 2012 | 22.80 | 22.80 | 22.60 | 22.61 | 5,574,418 | -0.21(-0.91%) |
Aug 22, 2012 | 22.69 | 22.85 | 22.61 | 22.82 | 6,399,184 | +0.13(+0.57%) |
Aug 21, 2012 | 22.84 | 22.91 | 22.65 | 22.69 | 6,924,798 | -0.16(-0.68%) |
Aug 20, 2012 | 22.82 | 22.86 | 22.70 | 22.85 | 4,542,433 | -0.02(-0.07%) |
Aug 17, 2012 | 22.94 | 22.95 | 22.83 | 22.86 | 6,713,293 | -0.02(-0.07%) |
Aug 16, 2012 | 22.75 | 22.92 | 22.68 | 22.88 | 6,538,340 | +0.17(+0.73%) |
Aug 15, 2012 | 22.68 | 22.76 | 22.63 | 22.72 | 5,816,644 | +0.14(+0.62%) |
Aug 14, 2012 | 22.65 | 22.77 | 22.53 | 22.58 | 7,998,871 | +0.05(+0.21%) |
Aug 13, 2012 | 22.57 | 22.67 | 22.49 | 22.53 | 4,751,266 | -0.17(-0.73%) |
Aug 10, 2012 | 22.44 | 22.73 | 22.37 | 22.69 | 5,916,984 | +0.10(+0.43%) |
Aug 09, 2012 | 22.42 | 22.67 | 22.41 | 22.60 | 9,122,337 | -0.01(-0.05%) |
Aug 08, 2012 | 22.52 | 22.70 | 22.48 | 22.61 | 9,154,265 | +0.12(+0.52%) |
Aug 07, 2012 | 22.34 | 22.55 | 22.29 | 22.49 | 16,726,287 | +0.55(+2.48%) |
Aug 06, 2012 | 21.73 | 22.01 | 21.73 | 21.95 | 8,261,186 | +0.23(+1.07%) |
Aug 03, 2012 | 21.52 | 21.77 | 21.48 | 21.71 | 11,533,568 | +0.57(+2.70%) |
Aug 02, 2012 | 21.19 | 21.42 | 21.02 | 21.14 | 12,269,626 | -0.11(-0.50%) |