Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.76 | 21.76 | 21.13 | 21.15 | 12,783,098 | -0.63(-2.87%) |
Oct 26, 2012 | 21.15 | 21.78 | 21.78 | 21.78 | 17,283,480 | +0.59(+2.81%) |
Oct 25, 2012 | 21.09 | 21.24 | 20.99 | 21.18 | 12,402,291 | +0.32(+1.55%) |
Oct 24, 2012 | 21.02 | 21.07 | 20.65 | 20.86 | 11,858,741 | -0.11(-0.50%) |
Oct 23, 2012 | 20.59 | 21.07 | 20.49 | 20.97 | 17,414,794 | +0.02(+0.11%) |
Oct 19, 2012 | 21.66 | 21.67 | 20.89 | 20.94 | 15,459,910 | -0.72(-3.30%) |
Oct 18, 2012 | 21.43 | 21.73 | 21.33 | 21.66 | 13,953,828 | +0.22(+1.02%) |
Oct 17, 2012 | 21.23 | 21.64 | 21.18 | 21.44 | 10,813,995 | -0.19(-0.89%) |
Oct 16, 2012 | 21.33 | 21.67 | 21.27 | 21.63 | 10,623,941 | +0.38(+1.79%) |
Oct 15, 2012 | 20.93 | 21.55 | 20.88 | 21.25 | 18,225,326 | +0.71(+3.45%) |
Oct 12, 2012 | 20.54 | 20.73 | 20.38 | 20.54 | 10,069,737 | -0.02(-0.07%) |
Oct 11, 2012 | 20.45 | 20.73 | 20.33 | 20.56 | 13,228,535 | +0.10(+0.48%) |
Oct 10, 2012 | 20.63 | 20.66 | 20.38 | 20.46 | 12,026,438 | -0.11(-0.55%) |
Oct 09, 2012 | 21.05 | 21.08 | 20.54 | 20.57 | 12,991,550 | -0.50(-2.39%) |
Oct 08, 2012 | 21.04 | 21.26 | 20.92 | 21.08 | 8,993,024 | -0.13(-0.60%) |
Oct 05, 2012 | 21.13 | 21.48 | 21.07 | 21.21 | 13,898,552 | +0.19(+0.91%) |
Oct 04, 2012 | 20.78 | 21.02 | 20.66 | 21.01 | 7,656,664 | +0.33(+1.58%) |
Oct 03, 2012 | 20.60 | 20.86 | 20.60 | 20.69 | 11,630,339 | -0.11(-0.51%) |
Oct 02, 2012 | 20.90 | 20.94 | 20.72 | 20.79 | 11,568,796 | +0.00(+0.00%) |
Oct 01, 2012 | 20.75 | 20.94 | 20.69 | 20.79 | 12,877,548 | +0.04(+0.20%) |
Sep 28, 2012 | 20.88 | 20.95 | 20.63 | 20.75 | 12,355,436 | -0.24(-1.15%) |
Sep 27, 2012 | 20.87 | 21.05 | 20.66 | 20.99 | 12,274,164 | +0.23(+1.11%) |
Sep 26, 2012 | 20.68 | 20.77 | 20.29 | 20.76 | 22,560,462 | -0.20(-0.93%) |
Sep 25, 2012 | 21.69 | 21.80 | 20.92 | 20.96 | 14,210,445 | -0.64(-2.96%) |
Sep 24, 2012 | 21.57 | 21.64 | 21.45 | 21.60 | 8,606,548 | -0.23(-1.07%) |
Sep 21, 2012 | 21.82 | 22.06 | 21.81 | 21.83 | 14,450,608 | +0.11(+0.49%) |
Sep 20, 2012 | 21.45 | 21.77 | 21.39 | 21.73 | 10,387,981 | +0.12(+0.56%) |
Sep 19, 2012 | 21.60 | 21.67 | 21.37 | 21.61 | 15,100,444 | +0.02(+0.10%) |
Sep 18, 2012 | 21.79 | 21.82 | 21.52 | 21.58 | 13,220,000 | -0.33(-1.51%) |
Sep 17, 2012 | 22.31 | 22.37 | 21.82 | 21.91 | 7,300,657 | -0.35(-1.56%) |
Sep 14, 2012 | 21.88 | 22.37 | 21.85 | 22.26 | 13,781,728 | +0.49(+2.27%) |
Sep 13, 2012 | 21.47 | 21.95 | 21.33 | 21.77 | 17,343,010 | +0.24(+1.10%) |
Sep 12, 2012 | 21.44 | 21.70 | 21.27 | 21.53 | 13,846,983 | +0.01(+0.04%) |
Sep 11, 2012 | 21.55 | 21.73 | 21.48 | 21.52 | 11,090,431 | -0.07(-0.31%) |
Sep 10, 2012 | 21.97 | 22.06 | 21.57 | 21.59 | 10,506,893 | -0.38(-1.75%) |
Sep 07, 2012 | 22.06 | 22.09 | 21.87 | 21.97 | 10,709,892 | -0.29(-1.29%) |
Sep 06, 2012 | 21.61 | 22.27 | 21.57 | 22.26 | 11,617,446 | +0.78(+3.65%) |
Sep 05, 2012 | 21.61 | 21.76 | 21.44 | 21.48 | 7,756,222 | -0.20(-0.92%) |
Sep 04, 2012 | 21.78 | 21.85 | 21.46 | 21.68 | 7,732,353 | -0.19(-0.88%) |
Aug 31, 2012 | 22.07 | 22.13 | 21.75 | 21.87 | 11,561,077 | +0.02(+0.10%) |
Aug 30, 2012 | 21.97 | 22.13 | 21.79 | 21.85 | 8,068,607 | -0.29(-1.33%) |
Aug 29, 2012 | 22.07 | 22.26 | 21.95 | 22.14 | 5,554,770 | +0.06(+0.27%) |
Aug 27, 2012 | 22.29 | 22.33 | 22.03 | 22.08 | 7,980,276 | -0.18(-0.81%) |
Aug 24, 2012 | 22.00 | 22.35 | 21.93 | 22.26 | 7,620,838 | +0.18(+0.82%) |
Aug 23, 2012 | 22.00 | 22.22 | 21.85 | 22.08 | 7,685,116 | -0.05(-0.20%) |
Aug 22, 2012 | 22.28 | 22.40 | 21.97 | 22.13 | 8,858,949 | -0.20(-0.88%) |
Aug 21, 2012 | 22.32 | 22.49 | 22.21 | 22.32 | 11,374,223 | +0.08(+0.37%) |
Aug 20, 2012 | 22.57 | 22.58 | 22.19 | 22.24 | 11,798,494 | -0.25(-1.11%) |
Aug 17, 2012 | 22.88 | 22.88 | 22.46 | 22.49 | 13,450,441 | -0.31(-1.35%) |
Aug 16, 2012 | 22.59 | 22.88 | 22.46 | 22.80 | 12,192,203 | +0.28(+1.24%) |
Aug 15, 2012 | 22.25 | 22.54 | 22.16 | 22.52 | 10,413,209 | +0.32(+1.42%) |
Aug 14, 2012 | 22.40 | 22.48 | 22.10 | 22.20 | 7,833,541 | -0.05(-0.20%) |
Aug 13, 2012 | 22.38 | 22.40 | 21.95 | 22.25 | 10,342,307 | -0.16(-0.71%) |
Aug 10, 2012 | 22.23 | 22.40 | 22.09 | 22.40 | 8,752,336 | +0.16(+0.71%) |
Aug 09, 2012 | 22.07 | 22.43 | 22.01 | 22.25 | 10,509,117 | +0.14(+0.61%) |
Aug 08, 2012 | 21.92 | 22.14 | 21.88 | 22.11 | 10,426,728 | +0.10(+0.44%) |
Aug 07, 2012 | 21.33 | 22.11 | 21.31 | 22.01 | 19,317,370 | +0.75(+3.51%) |
Aug 06, 2012 | 21.29 | 21.60 | 21.22 | 21.27 | 12,987,995 | -0.02(-0.11%) |
Aug 03, 2012 | 20.79 | 21.37 | 20.79 | 21.29 | 11,446,197 | +0.77(+3.74%) |
Aug 02, 2012 | 20.62 | 20.96 | 20.33 | 20.52 | 12,532,034 | -0.29(-1.38%) |