Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.01 | 22.54 | 22.01 | 22.36 | 1,287,252 | +0.26(+1.19%) |
Oct 26, 2012 | 22.59 | 22.10 | 22.10 | 22.10 | 1,231,505 | -0.61(-2.68%) |
Oct 25, 2012 | 22.97 | 23.07 | 22.67 | 22.71 | 884,338 | -0.01(-0.02%) |
Oct 24, 2012 | 22.66 | 23.03 | 22.45 | 22.71 | 955,033 | +0.07(+0.32%) |
Oct 23, 2012 | 22.45 | 22.70 | 22.17 | 22.64 | 935,486 | +0.03(+0.11%) |
Oct 19, 2012 | 22.81 | 22.97 | 22.35 | 22.61 | 991,295 | -0.30(-1.30%) |
Oct 18, 2012 | 23.45 | 23.45 | 22.91 | 22.91 | 713,611 | -0.43(-1.85%) |
Oct 17, 2012 | 23.10 | 23.40 | 22.96 | 23.35 | 881,436 | +0.36(+1.57%) |
Oct 16, 2012 | 22.83 | 23.13 | 22.75 | 22.98 | 1,016,341 | +0.18(+0.77%) |
Oct 15, 2012 | 22.82 | 22.91 | 22.55 | 22.81 | 847,602 | +0.13(+0.59%) |
Oct 12, 2012 | 22.63 | 22.68 | 22.58 | 22.68 | 3,282,203 | +0.04(+0.16%) |
Oct 11, 2012 | 22.73 | 22.76 | 22.59 | 22.64 | 907,255 | -0.04(-0.17%) |
Oct 10, 2012 | 22.79 | 22.88 | 22.61 | 22.68 | 1,082,851 | -0.14(-0.60%) |
Oct 09, 2012 | 22.86 | 22.95 | 22.76 | 22.82 | 695,928 | -0.11(-0.47%) |
Oct 08, 2012 | 23.21 | 23.21 | 22.79 | 22.92 | 789,445 | -0.20(-0.88%) |
Oct 05, 2012 | 23.09 | 23.34 | 23.06 | 23.13 | 659,443 | +0.08(+0.36%) |
Oct 04, 2012 | 23.09 | 23.25 | 22.75 | 23.04 | 759,241 | +0.02(+0.07%) |
Oct 03, 2012 | 22.65 | 23.05 | 22.60 | 23.03 | 1,367,699 | +0.37(+1.61%) |
Oct 02, 2012 | 22.71 | 22.75 | 22.54 | 22.66 | 752,059 | +0.01(+0.03%) |
Oct 01, 2012 | 22.65 | 22.71 | 22.46 | 22.66 | 1,122,851 | +0.14(+0.62%) |
Sep 28, 2012 | 22.27 | 22.52 | 22.17 | 22.52 | 995,564 | +0.19(+0.85%) |
Sep 27, 2012 | 21.75 | 22.33 | 21.73 | 22.33 | 1,055,292 | +0.67(+3.08%) |
Sep 26, 2012 | 21.61 | 21.70 | 21.53 | 21.66 | 612,633 | -0.01(-0.04%) |
Sep 25, 2012 | 21.76 | 21.83 | 21.56 | 21.67 | 1,604,371 | -0.10(-0.45%) |
Sep 24, 2012 | 21.74 | 21.89 | 21.72 | 21.76 | 1,272,473 | +0.06(+0.28%) |
Sep 21, 2012 | 22.18 | 22.19 | 21.37 | 21.70 | 5,704,476 | -0.31(-1.39%) |
Sep 20, 2012 | 21.93 | 22.10 | 21.75 | 22.01 | 1,193,148 | -0.05(-0.23%) |
Sep 19, 2012 | 22.28 | 22.36 | 21.95 | 22.06 | 1,360,867 | -0.28(-1.26%) |
Sep 18, 2012 | 22.36 | 22.41 | 22.21 | 22.34 | 1,041,110 | +0.04(+0.17%) |
Sep 17, 2012 | 22.66 | 22.66 | 22.24 | 22.30 | 1,130,355 | -0.45(-1.97%) |
Sep 14, 2012 | 22.32 | 22.78 | 22.27 | 22.75 | 1,575,434 | +0.45(+2.01%) |
Sep 13, 2012 | 21.89 | 22.33 | 21.89 | 22.30 | 834,724 | +0.38(+1.71%) |
Sep 12, 2012 | 21.85 | 22.02 | 21.72 | 21.93 | 699,959 | +0.13(+0.59%) |
Sep 11, 2012 | 21.91 | 21.91 | 21.58 | 21.80 | 1,075,405 | -0.02(-0.09%) |
Sep 10, 2012 | 21.78 | 21.90 | 21.69 | 21.82 | 557,823 | +0.01(+0.06%) |
Sep 07, 2012 | 21.80 | 21.91 | 21.64 | 21.81 | 684,096 | -0.01(-0.04%) |
Sep 06, 2012 | 21.87 | 21.92 | 21.67 | 21.81 | 723,552 | +0.07(+0.31%) |
Sep 05, 2012 | 21.63 | 21.79 | 21.38 | 21.75 | 1,051,854 | +0.14(+0.67%) |
Sep 04, 2012 | 21.46 | 21.66 | 21.36 | 21.60 | 991,734 | +0.24(+1.13%) |
Aug 31, 2012 | 21.36 | 21.40 | 21.18 | 21.36 | 554,334 | +0.03(+0.12%) |
Aug 30, 2012 | 21.08 | 21.36 | 21.03 | 21.33 | 591,363 | +0.24(+1.15%) |
Aug 29, 2012 | 21.21 | 21.23 | 21.05 | 21.09 | 1,003,328 | -0.13(-0.61%) |
Aug 27, 2012 | 21.22 | 21.30 | 21.15 | 21.22 | 858,538 | +0.10(+0.46%) |
Aug 24, 2012 | 21.09 | 21.22 | 21.01 | 21.12 | 563,497 | +0.02(+0.11%) |
Aug 23, 2012 | 21.01 | 21.22 | 21.00 | 21.10 | 429,720 | -0.02(-0.10%) |
Aug 22, 2012 | 21.08 | 21.16 | 20.98 | 21.12 | 668,819 | +0.05(+0.23%) |
Aug 21, 2012 | 21.27 | 21.29 | 20.92 | 21.07 | 1,236,625 | -0.26(-1.23%) |
Aug 20, 2012 | 21.32 | 21.43 | 21.27 | 21.33 | 747,887 | +0.02(+0.08%) |
Aug 17, 2012 | 21.41 | 21.42 | 21.16 | 21.32 | 652,948 | -0.11(-0.50%) |
Aug 16, 2012 | 20.95 | 21.46 | 20.79 | 21.42 | 1,622,464 | +0.54(+2.60%) |
Aug 15, 2012 | 20.66 | 20.94 | 20.57 | 20.88 | 710,412 | +0.23(+1.10%) |
Aug 14, 2012 | 20.62 | 20.75 | 20.42 | 20.66 | 808,676 | +0.31(+1.54%) |
Aug 13, 2012 | 20.24 | 20.44 | 20.16 | 20.34 | 400,619 | +0.03(+0.14%) |
Aug 10, 2012 | 20.20 | 20.43 | 20.16 | 20.31 | 779,237 | +0.11(+0.54%) |
Aug 09, 2012 | 20.25 | 20.29 | 20.00 | 20.20 | 908,610 | -0.03(-0.14%) |
Aug 08, 2012 | 20.20 | 20.27 | 20.16 | 20.23 | 530,497 | -0.02(-0.09%) |
Aug 07, 2012 | 20.30 | 20.33 | 20.19 | 20.25 | 634,502 | +0.00(+0.01%) |
Aug 06, 2012 | 20.03 | 20.31 | 19.96 | 20.25 | 729,391 | +0.22(+1.12%) |
Aug 03, 2012 | 20.34 | 20.34 | 19.90 | 20.02 | 978,939 | -0.03(-0.15%) |
Aug 02, 2012 | 20.03 | 20.27 | 19.98 | 20.05 | 1,230,241 | +0.03(+0.14%) |