Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.31 | 20.47 | 20.25 | 20.38 | 10,232,137 | +0.05(+0.25%) |
Oct 26, 2012 | 20.31 | 20.33 | 20.33 | 20.33 | 55,792,484 | -0.04(-0.18%) |
Oct 25, 2012 | 20.75 | 20.85 | 20.33 | 20.37 | 11,230,488 | -0.35(-1.70%) |
Oct 24, 2012 | 20.91 | 20.92 | 20.62 | 20.72 | 11,149,669 | +0.02(+0.08%) |
Oct 23, 2012 | 20.93 | 21.02 | 20.69 | 20.70 | 10,518,650 | -0.81(-3.76%) |
Oct 19, 2012 | 21.76 | 21.88 | 21.43 | 21.51 | 10,470,264 | -0.25(-1.15%) |
Oct 18, 2012 | 21.79 | 21.87 | 21.64 | 21.76 | 8,718,517 | +0.00(+0.00%) |
Oct 17, 2012 | 21.61 | 21.86 | 21.61 | 21.76 | 7,987,081 | +0.07(+0.34%) |
Oct 16, 2012 | 21.47 | 21.77 | 21.44 | 21.69 | 11,221,889 | +0.36(+1.71%) |
Oct 15, 2012 | 21.12 | 21.37 | 21.05 | 21.32 | 8,437,573 | +0.27(+1.26%) |
Oct 12, 2012 | 21.20 | 21.29 | 21.04 | 21.06 | 7,327,068 | -0.11(-0.51%) |
Oct 11, 2012 | 21.10 | 21.29 | 21.08 | 21.17 | 8,870,924 | +0.15(+0.72%) |
Oct 10, 2012 | 21.16 | 21.29 | 21.00 | 21.01 | 8,079,988 | -0.06(-0.28%) |
Oct 09, 2012 | 21.17 | 21.34 | 21.06 | 21.07 | 10,960,560 | -0.11(-0.54%) |
Oct 08, 2012 | 21.19 | 21.37 | 21.13 | 21.19 | 6,319,140 | -0.05(-0.24%) |
Oct 05, 2012 | 21.44 | 21.53 | 21.16 | 21.24 | 10,364,535 | -0.15(-0.70%) |
Oct 04, 2012 | 21.04 | 21.40 | 20.97 | 21.39 | 14,638,937 | +0.47(+2.23%) |
Oct 03, 2012 | 21.17 | 21.31 | 20.88 | 20.92 | 16,547,359 | -0.26(-1.21%) |
Oct 02, 2012 | 21.43 | 21.46 | 21.10 | 21.18 | 12,546,449 | -0.13(-0.63%) |
Oct 01, 2012 | 21.17 | 21.46 | 21.10 | 21.31 | 12,414,980 | +0.14(+0.67%) |
Sep 28, 2012 | 20.76 | 21.45 | 20.70 | 21.17 | 30,662,818 | -0.24(-1.14%) |
Sep 27, 2012 | 21.37 | 21.55 | 21.11 | 21.41 | 21,510,926 | +0.11(+0.53%) |
Sep 26, 2012 | 21.18 | 21.46 | 21.04 | 21.30 | 13,299,500 | +0.09(+0.43%) |
Sep 25, 2012 | 21.23 | 21.49 | 21.19 | 21.21 | 17,865,454 | -0.05(-0.25%) |
Sep 24, 2012 | 21.32 | 21.49 | 20.97 | 21.26 | 13,253,993 | -0.27(-1.24%) |
Sep 21, 2012 | 21.76 | 21.76 | 21.46 | 21.53 | 15,319,247 | -0.04(-0.21%) |
Sep 20, 2012 | 21.95 | 21.95 | 21.50 | 21.57 | 14,403,944 | -0.21(-0.96%) |
Sep 19, 2012 | 22.36 | 22.42 | 21.77 | 21.78 | 20,926,150 | -0.01(-0.06%) |
Sep 18, 2012 | 21.79 | 21.91 | 21.65 | 21.80 | 15,245,064 | -0.06(-0.26%) |
Sep 17, 2012 | 21.48 | 21.87 | 21.43 | 21.85 | 10,512,508 | +0.30(+1.38%) |
Sep 14, 2012 | 22.06 | 22.10 | 21.39 | 21.55 | 25,659,392 | -0.57(-2.58%) |
Sep 13, 2012 | 22.16 | 22.26 | 21.92 | 22.13 | 19,419,798 | -0.37(-1.63%) |
Sep 12, 2012 | 22.27 | 22.51 | 22.17 | 22.49 | 10,309,572 | +0.26(+1.16%) |
Sep 11, 2012 | 22.18 | 22.35 | 22.11 | 22.23 | 11,029,377 | -0.08(-0.36%) |
Sep 10, 2012 | 22.14 | 22.50 | 22.09 | 22.31 | 9,726,427 | +0.17(+0.76%) |
Sep 07, 2012 | 22.15 | 22.25 | 22.05 | 22.15 | 7,836,580 | -0.04(-0.17%) |
Sep 06, 2012 | 21.80 | 22.20 | 21.74 | 22.18 | 10,188,885 | +0.47(+2.17%) |
Sep 05, 2012 | 21.75 | 21.81 | 21.63 | 21.71 | 7,048,038 | +0.02(+0.09%) |
Sep 04, 2012 | 21.68 | 21.83 | 21.47 | 21.69 | 8,506,453 | -0.02(-0.10%) |
Aug 31, 2012 | 21.87 | 21.97 | 21.62 | 21.72 | 9,111,773 | -0.09(-0.40%) |
Aug 30, 2012 | 21.83 | 21.97 | 21.75 | 21.80 | 7,868,798 | -0.19(-0.86%) |
Aug 29, 2012 | 22.05 | 22.06 | 21.88 | 21.99 | 10,621,935 | +0.50(+2.34%) |
Aug 27, 2012 | 21.60 | 21.67 | 21.41 | 21.49 | 7,764,999 | -0.10(-0.44%) |
Aug 24, 2012 | 21.27 | 21.64 | 21.27 | 21.58 | 10,953,881 | +0.31(+1.48%) |
Aug 23, 2012 | 21.32 | 21.39 | 21.16 | 21.27 | 7,585,981 | -0.07(-0.33%) |
Aug 22, 2012 | 21.34 | 21.39 | 21.21 | 21.34 | 7,253,079 | -0.02(-0.08%) |
Aug 21, 2012 | 21.38 | 21.45 | 21.21 | 21.36 | 9,595,671 | +0.02(+0.08%) |
Aug 20, 2012 | 21.44 | 21.56 | 21.30 | 21.34 | 8,348,537 | -0.11(-0.51%) |
Aug 17, 2012 | 21.18 | 21.49 | 21.13 | 21.45 | 13,794,370 | +0.33(+1.56%) |
Aug 16, 2012 | 20.99 | 21.26 | 20.82 | 21.12 | 15,642,301 | +0.12(+0.59%) |
Aug 15, 2012 | 21.15 | 21.32 | 20.98 | 21.00 | 11,742,169 | -0.15(-0.73%) |
Aug 14, 2012 | 21.42 | 21.42 | 21.10 | 21.15 | 12,339,497 | -0.21(-0.98%) |
Aug 13, 2012 | 21.02 | 21.37 | 20.92 | 21.36 | 7,718,221 | +0.30(+1.43%) |
Aug 10, 2012 | 21.09 | 21.17 | 21.02 | 21.06 | 10,415,390 | -0.12(-0.59%) |
Aug 09, 2012 | 21.31 | 21.39 | 21.15 | 21.18 | 11,122,686 | -0.19(-0.88%) |
Aug 08, 2012 | 21.34 | 21.44 | 21.21 | 21.37 | 9,282,425 | -0.06(-0.28%) |
Aug 07, 2012 | 21.31 | 21.66 | 21.31 | 21.43 | 9,326,340 | +0.14(+0.68%) |
Aug 06, 2012 | 21.11 | 21.33 | 21.09 | 21.29 | 7,092,168 | +0.21(+1.00%) |
Aug 03, 2012 | 20.86 | 21.09 | 20.81 | 21.07 | 10,093,904 | +0.45(+2.19%) |
Aug 02, 2012 | 20.50 | 20.72 | 20.29 | 20.62 | 11,736,730 | -0.10(-0.49%) |