Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.08 | 20.25 | 19.82 | 20.06 | 10,042,551 | +0.01(+0.03%) |
Oct 26, 2012 | 20.25 | 20.05 | 20.05 | 20.05 | 10,135,510 | -0.21(-1.03%) |
Oct 25, 2012 | 20.09 | 20.26 | 20.00 | 20.26 | 11,550,422 | +0.29(+1.45%) |
Oct 24, 2012 | 19.94 | 20.08 | 19.89 | 19.97 | 8,594,005 | +0.10(+0.52%) |
Oct 23, 2012 | 19.94 | 19.99 | 19.74 | 19.87 | 11,237,543 | -0.34(-1.69%) |
Oct 19, 2012 | 20.66 | 20.72 | 20.18 | 20.21 | 12,520,490 | -0.52(-2.51%) |
Oct 18, 2012 | 20.76 | 20.84 | 20.63 | 20.73 | 10,052,274 | +0.06(+0.28%) |
Oct 17, 2012 | 20.57 | 20.70 | 20.54 | 20.67 | 9,292,487 | +0.14(+0.70%) |
Oct 16, 2012 | 20.30 | 20.58 | 20.23 | 20.53 | 13,428,229 | +0.36(+1.81%) |
Oct 15, 2012 | 20.01 | 20.17 | 19.86 | 20.16 | 25,429,788 | +0.23(+1.13%) |
Oct 12, 2012 | 19.73 | 20.10 | 19.73 | 19.94 | 70,624,800 | -0.34(-1.68%) |
Oct 11, 2012 | 20.37 | 20.42 | 20.25 | 20.28 | 5,172,292 | -0.04(-0.20%) |
Oct 10, 2012 | 20.30 | 20.32 | 20.11 | 20.32 | 6,898,568 | +0.05(+0.23%) |
Oct 09, 2012 | 20.58 | 20.68 | 20.26 | 20.27 | 8,929,114 | -0.28(-1.35%) |
Oct 08, 2012 | 20.80 | 20.83 | 20.45 | 20.55 | 6,054,685 | -0.28(-1.33%) |
Oct 05, 2012 | 21.01 | 21.09 | 20.75 | 20.83 | 5,450,385 | -0.12(-0.58%) |
Oct 04, 2012 | 20.88 | 21.03 | 20.84 | 20.95 | 6,032,222 | +0.12(+0.58%) |
Oct 03, 2012 | 20.54 | 20.84 | 20.52 | 20.83 | 6,324,470 | +0.31(+1.52%) |
Oct 02, 2012 | 20.53 | 20.61 | 20.36 | 20.52 | 5,701,075 | +0.03(+0.14%) |
Oct 01, 2012 | 20.64 | 20.68 | 20.43 | 20.49 | 5,921,981 | -0.04(-0.20%) |
Sep 28, 2012 | 20.51 | 20.65 | 20.43 | 20.53 | 5,612,667 | -0.08(-0.39%) |
Sep 27, 2012 | 20.35 | 20.63 | 20.32 | 20.61 | 6,203,469 | +0.29(+1.45%) |
Sep 26, 2012 | 20.53 | 20.54 | 20.29 | 20.31 | 5,744,748 | -0.22(-1.07%) |
Sep 25, 2012 | 20.73 | 20.79 | 20.53 | 20.53 | 5,510,502 | -0.16(-0.75%) |
Sep 24, 2012 | 20.76 | 20.83 | 20.68 | 20.69 | 7,002,588 | +0.06(+0.28%) |
Sep 21, 2012 | 20.62 | 20.70 | 20.58 | 20.63 | 10,545,978 | +0.02(+0.11%) |
Sep 20, 2012 | 20.75 | 20.78 | 20.50 | 20.61 | 5,653,855 | -0.17(-0.81%) |
Sep 19, 2012 | 20.90 | 20.97 | 20.75 | 20.78 | 3,714,187 | -0.06(-0.28%) |
Sep 18, 2012 | 20.90 | 20.94 | 20.76 | 20.83 | 3,960,644 | -0.11(-0.52%) |
Sep 17, 2012 | 20.97 | 21.09 | 20.90 | 20.94 | 16,788,422 | +0.01(+0.03%) |
Sep 14, 2012 | 20.84 | 21.04 | 20.82 | 20.94 | 7,587,344 | +0.15(+0.72%) |
Sep 13, 2012 | 20.63 | 20.85 | 20.63 | 20.79 | 9,019,510 | +0.17(+0.84%) |
Sep 12, 2012 | 20.76 | 20.76 | 20.59 | 20.61 | 4,596,898 | -0.05(-0.22%) |
Sep 11, 2012 | 20.69 | 20.73 | 20.64 | 20.66 | 4,815,210 | -0.01(-0.03%) |
Sep 10, 2012 | 20.71 | 20.76 | 20.62 | 20.67 | 6,691,496 | -0.05(-0.22%) |
Sep 07, 2012 | 20.76 | 20.79 | 20.46 | 20.71 | 8,339,826 | +0.06(+0.28%) |
Sep 06, 2012 | 20.61 | 20.69 | 20.58 | 20.65 | 7,790,162 | +0.14(+0.68%) |
Sep 05, 2012 | 20.61 | 20.67 | 20.47 | 20.52 | 5,532,259 | -0.10(-0.50%) |
Sep 04, 2012 | 20.69 | 20.72 | 20.52 | 20.62 | 6,364,602 | -0.05(-0.25%) |
Aug 31, 2012 | 20.56 | 20.72 | 20.49 | 20.67 | 11,098,293 | +0.19(+0.93%) |
Aug 30, 2012 | 20.47 | 20.57 | 20.38 | 20.48 | 5,450,501 | +0.00(+0.00%) |
Aug 29, 2012 | 20.42 | 20.54 | 20.29 | 20.48 | 4,052,760 | +0.09(+0.45%) |
Aug 27, 2012 | 20.46 | 20.52 | 20.35 | 20.39 | 4,428,911 | -0.01(-0.03%) |
Aug 24, 2012 | 20.08 | 20.40 | 20.08 | 20.39 | 5,878,807 | +0.25(+1.26%) |
Aug 23, 2012 | 20.19 | 20.22 | 20.12 | 20.14 | 4,578,969 | -0.07(-0.34%) |
Aug 22, 2012 | 20.19 | 20.28 | 20.07 | 20.21 | 6,161,864 | +0.00(+0.00%) |
Aug 21, 2012 | 20.21 | 20.28 | 20.11 | 20.21 | 9,526,507 | +0.06(+0.32%) |
Aug 20, 2012 | 20.13 | 20.22 | 19.95 | 20.15 | 10,093,668 | +0.37(+1.87%) |
Aug 17, 2012 | 19.83 | 19.89 | 19.46 | 19.78 | 13,734,253 | -0.14(-0.72%) |
Aug 16, 2012 | 20.20 | 20.27 | 19.89 | 19.92 | 11,733,410 | -0.01(-0.06%) |
Aug 15, 2012 | 20.12 | 20.19 | 19.91 | 19.93 | 10,239,890 | -0.16(-0.81%) |
Aug 14, 2012 | 20.11 | 20.13 | 20.05 | 20.09 | 15,658,224 | +0.02(+0.12%) |
Aug 13, 2012 | 20.03 | 20.13 | 20.01 | 20.07 | 16,232,409 | +0.05(+0.26%) |
Aug 10, 2012 | 20.13 | 20.18 | 19.93 | 20.02 | 47,009,952 | -0.68(-3.27%) |
Aug 09, 2012 | 20.81 | 20.91 | 20.62 | 20.69 | 5,286,970 | -0.19(-0.91%) |
Aug 08, 2012 | 21.05 | 21.13 | 20.85 | 20.88 | 3,792,788 | -0.17(-0.80%) |
Aug 07, 2012 | 20.92 | 21.17 | 20.82 | 21.05 | 5,900,515 | +0.15(+0.72%) |
Aug 06, 2012 | 20.78 | 21.00 | 20.73 | 20.90 | 5,281,780 | +0.16(+0.78%) |
Aug 03, 2012 | 20.74 | 20.86 | 20.59 | 20.74 | 6,446,834 | +0.28(+1.38%) |
Aug 02, 2012 | 20.47 | 20.68 | 20.31 | 20.46 | 5,887,063 | -0.20(-0.95%) |