Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.58 | 25.69 | 24.51 | 24.80 | 5,648,907 | +0.36(+1.48%) |
Oct 26, 2012 | 24.23 | 24.44 | 24.44 | 24.44 | 2,853,546 | +0.31(+1.30%) |
Oct 25, 2012 | 24.61 | 25.14 | 24.00 | 24.13 | 3,127,983 | -0.35(-1.42%) |
Oct 24, 2012 | 24.98 | 25.35 | 24.45 | 24.47 | 3,158,150 | -0.60(-2.41%) |
Oct 23, 2012 | 25.20 | 25.21 | 24.66 | 25.08 | 3,067,836 | -0.13(-0.52%) |
Oct 19, 2012 | 25.54 | 25.73 | 25.12 | 25.21 | 2,109,249 | -0.60(-2.34%) |
Oct 18, 2012 | 25.37 | 25.89 | 25.27 | 25.81 | 2,433,518 | +0.40(+1.58%) |
Oct 17, 2012 | 25.29 | 25.65 | 25.23 | 25.41 | 1,739,677 | +0.06(+0.25%) |
Oct 16, 2012 | 25.28 | 25.46 | 25.10 | 25.35 | 1,462,995 | +0.12(+0.46%) |
Oct 15, 2012 | 24.83 | 25.26 | 24.77 | 25.23 | 1,389,699 | +0.42(+1.69%) |
Oct 12, 2012 | 24.63 | 24.82 | 24.47 | 24.81 | 1,256,115 | +0.21(+0.84%) |
Oct 11, 2012 | 24.51 | 24.83 | 24.32 | 24.60 | 2,280,932 | +0.36(+1.49%) |
Oct 10, 2012 | 24.86 | 24.99 | 23.93 | 24.24 | 4,031,112 | -0.74(-2.96%) |
Oct 09, 2012 | 24.92 | 25.11 | 24.73 | 24.98 | 1,533,985 | +0.06(+0.25%) |
Oct 08, 2012 | 24.99 | 25.06 | 24.77 | 24.92 | 1,736,721 | -0.14(-0.54%) |
Oct 05, 2012 | 25.44 | 25.54 | 24.74 | 25.05 | 2,018,512 | -0.33(-1.31%) |
Oct 04, 2012 | 25.28 | 25.67 | 25.22 | 25.39 | 2,005,633 | +0.10(+0.38%) |
Oct 03, 2012 | 25.12 | 25.41 | 24.74 | 25.29 | 3,033,986 | +0.25(+1.00%) |
Oct 02, 2012 | 24.19 | 25.72 | 23.45 | 25.04 | 10,927,725 | +0.79(+3.25%) |
Oct 01, 2012 | 22.89 | 24.42 | 22.78 | 24.25 | 5,211,229 | +1.36(+5.93%) |
Sep 28, 2012 | 22.56 | 23.11 | 22.56 | 22.89 | 3,374,612 | +0.19(+0.83%) |
Sep 27, 2012 | 21.78 | 23.38 | 21.78 | 22.71 | 5,226,974 | +0.95(+4.35%) |
Sep 26, 2012 | 22.08 | 22.13 | 21.63 | 21.76 | 3,708,479 | -0.28(-1.25%) |
Sep 25, 2012 | 22.46 | 22.65 | 22.00 | 22.04 | 3,392,218 | -0.43(-1.89%) |
Sep 24, 2012 | 22.70 | 22.82 | 22.34 | 22.46 | 1,790,616 | -0.40(-1.73%) |
Sep 21, 2012 | 22.71 | 23.01 | 22.46 | 22.86 | 2,689,486 | +0.11(+0.47%) |
Sep 20, 2012 | 23.71 | 23.86 | 22.74 | 22.75 | 3,923,007 | -1.21(-5.06%) |
Sep 19, 2012 | 24.42 | 24.49 | 23.95 | 23.96 | 2,041,686 | -0.42(-1.72%) |
Sep 18, 2012 | 24.63 | 24.76 | 24.32 | 24.38 | 2,448,405 | -0.43(-1.73%) |
Sep 17, 2012 | 25.25 | 25.27 | 24.74 | 24.81 | 1,657,450 | -0.56(-2.21%) |
Sep 14, 2012 | 24.88 | 25.38 | 24.60 | 25.37 | 2,960,694 | +0.62(+2.50%) |
Sep 13, 2012 | 24.21 | 24.83 | 24.15 | 24.75 | 2,107,636 | +0.55(+2.27%) |
Sep 12, 2012 | 24.27 | 24.39 | 24.11 | 24.20 | 924,070 | -0.07(-0.30%) |
Sep 11, 2012 | 24.37 | 24.39 | 24.11 | 24.28 | 928,148 | -0.02(-0.08%) |
Sep 10, 2012 | 24.17 | 24.46 | 24.15 | 24.30 | 1,207,275 | +0.06(+0.24%) |
Sep 07, 2012 | 24.12 | 24.55 | 24.02 | 24.24 | 2,002,604 | +0.16(+0.68%) |
Sep 06, 2012 | 23.80 | 24.11 | 23.64 | 24.07 | 1,392,778 | +0.45(+1.92%) |
Sep 05, 2012 | 24.06 | 24.08 | 23.56 | 23.62 | 1,494,930 | -0.39(-1.61%) |
Sep 04, 2012 | 23.46 | 24.01 | 23.38 | 24.01 | 1,741,975 | +0.63(+2.71%) |
Aug 31, 2012 | 23.66 | 23.84 | 23.11 | 23.37 | 1,985,180 | -0.08(-0.35%) |
Aug 30, 2012 | 23.88 | 24.06 | 23.45 | 23.46 | 1,388,072 | -0.59(-2.47%) |
Aug 29, 2012 | 24.23 | 24.23 | 23.85 | 24.05 | 1,661,093 | -0.14(-0.60%) |
Aug 27, 2012 | 24.39 | 24.46 | 24.15 | 24.19 | 1,855,436 | -0.08(-0.34%) |
Aug 24, 2012 | 24.39 | 24.54 | 24.20 | 24.28 | 1,432,189 | -0.10(-0.40%) |
Aug 23, 2012 | 24.63 | 24.74 | 24.32 | 24.37 | 1,670,190 | -0.26(-1.04%) |
Aug 22, 2012 | 24.61 | 24.80 | 24.48 | 24.63 | 1,440,994 | -0.15(-0.60%) |
Aug 21, 2012 | 25.07 | 25.10 | 24.68 | 24.78 | 1,416,264 | -0.16(-0.66%) |
Aug 20, 2012 | 25.06 | 25.14 | 24.74 | 24.94 | 1,523,447 | -0.20(-0.79%) |
Aug 17, 2012 | 25.61 | 25.66 | 25.03 | 25.14 | 2,026,299 | -0.49(-1.90%) |
Aug 16, 2012 | 25.62 | 25.88 | 25.24 | 25.63 | 2,909,362 | +0.00(+0.02%) |
Aug 15, 2012 | 25.08 | 25.67 | 24.88 | 25.62 | 2,116,547 | +0.54(+2.16%) |
Aug 14, 2012 | 25.49 | 25.60 | 25.01 | 25.08 | 2,672,656 | -0.33(-1.31%) |
Aug 13, 2012 | 24.39 | 25.65 | 24.25 | 25.42 | 4,645,092 | +0.98(+4.01%) |
Aug 10, 2012 | 24.83 | 24.84 | 23.65 | 24.44 | 5,378,186 | -0.32(-1.31%) |
Aug 09, 2012 | 24.86 | 25.25 | 24.59 | 24.76 | 2,299,098 | -0.17(-0.69%) |
Aug 08, 2012 | 25.10 | 25.23 | 24.66 | 24.93 | 2,771,234 | -0.33(-1.31%) |
Aug 07, 2012 | 25.92 | 26.05 | 25.12 | 25.26 | 6,829,137 | -0.48(-1.85%) |
Aug 06, 2012 | 25.88 | 26.05 | 25.61 | 25.74 | 1,834,648 | -0.19(-0.74%) |
Aug 03, 2012 | 25.62 | 26.16 | 25.62 | 25.93 | 5,079,919 | +0.61(+2.39%) |
Aug 02, 2012 | 25.06 | 25.71 | 24.99 | 25.33 | 3,513,560 | -0.12(-0.47%) |