Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.50 | 25.53 | 25.27 | 25.36 | 2,363,933 | +0.17(+0.67%) |
Oct 26, 2012 | 25.27 | 25.19 | 25.19 | 25.19 | 2,504,079 | +0.01(+0.03%) |
Oct 25, 2012 | 25.54 | 25.56 | 25.10 | 25.18 | 3,378,385 | +0.63(+2.55%) |
Oct 24, 2012 | 24.77 | 24.78 | 24.49 | 24.56 | 2,171,828 | +0.00(+0.00%) |
Oct 23, 2012 | 24.64 | 24.68 | 24.45 | 24.56 | 3,188,927 | -0.71(-2.80%) |
Oct 19, 2012 | 25.49 | 25.51 | 25.23 | 25.26 | 1,421,897 | -0.29(-1.14%) |
Oct 18, 2012 | 25.44 | 25.59 | 25.42 | 25.55 | 2,931,784 | -0.29(-1.13%) |
Oct 17, 2012 | 25.69 | 25.86 | 25.65 | 25.85 | 2,085,727 | +0.17(+0.66%) |
Oct 16, 2012 | 25.72 | 25.78 | 25.60 | 25.68 | 1,589,794 | +0.27(+1.04%) |
Oct 15, 2012 | 25.53 | 25.53 | 25.36 | 25.41 | 1,561,373 | +0.18(+0.73%) |
Oct 12, 2012 | 25.31 | 25.36 | 25.19 | 25.23 | 1,285,251 | +0.12(+0.46%) |
Oct 11, 2012 | 25.16 | 25.21 | 25.08 | 25.11 | 1,423,778 | +0.10(+0.38%) |
Oct 10, 2012 | 25.05 | 25.21 | 24.98 | 25.02 | 1,622,751 | -0.04(-0.16%) |
Oct 09, 2012 | 25.30 | 25.32 | 25.06 | 25.06 | 2,481,934 | -0.44(-1.73%) |
Oct 08, 2012 | 25.33 | 25.53 | 25.32 | 25.50 | 3,784,483 | +0.02(+0.08%) |
Oct 05, 2012 | 25.47 | 25.56 | 25.41 | 25.48 | 1,103,655 | +0.19(+0.75%) |
Oct 04, 2012 | 25.19 | 25.30 | 25.14 | 25.29 | 2,250,445 | +0.29(+1.14%) |
Oct 03, 2012 | 24.99 | 25.09 | 24.96 | 25.00 | 852,189 | +0.05(+0.19%) |
Oct 02, 2012 | 24.93 | 25.02 | 24.89 | 24.96 | 1,525,857 | +0.01(+0.05%) |
Oct 01, 2012 | 25.00 | 25.09 | 24.89 | 24.94 | 1,340,225 | +0.11(+0.44%) |
Sep 28, 2012 | 25.09 | 25.11 | 24.68 | 24.83 | 1,494,740 | -0.27(-1.06%) |
Sep 27, 2012 | 24.98 | 25.19 | 24.95 | 25.10 | 884,083 | +0.13(+0.52%) |
Sep 26, 2012 | 25.00 | 25.02 | 24.91 | 24.97 | 1,412,662 | -0.12(-0.46%) |
Sep 25, 2012 | 25.22 | 25.36 | 25.09 | 25.09 | 982,143 | -0.12(-0.46%) |
Sep 24, 2012 | 25.20 | 25.25 | 25.14 | 25.20 | 1,479,815 | -0.05(-0.22%) |
Sep 21, 2012 | 25.34 | 25.34 | 25.24 | 25.26 | 956,116 | -0.03(-0.13%) |
Sep 20, 2012 | 25.23 | 25.35 | 25.21 | 25.29 | 1,146,475 | -0.07(-0.27%) |
Sep 19, 2012 | 25.34 | 25.43 | 25.25 | 25.36 | 1,274,118 | +0.14(+0.54%) |
Sep 18, 2012 | 25.22 | 25.30 | 25.15 | 25.22 | 1,466,171 | +0.23(+0.93%) |
Sep 17, 2012 | 25.07 | 25.13 | 24.94 | 24.99 | 1,450,927 | +0.14(+0.55%) |
Sep 14, 2012 | 24.64 | 24.92 | 24.64 | 24.85 | 2,136,149 | +0.05(+0.19%) |
Sep 13, 2012 | 24.49 | 24.84 | 24.43 | 24.81 | 1,576,936 | +0.31(+1.28%) |
Sep 12, 2012 | 24.66 | 24.66 | 24.43 | 24.49 | 1,641,264 | -0.10(-0.41%) |
Sep 11, 2012 | 24.51 | 24.68 | 24.45 | 24.60 | 1,575,886 | +0.23(+0.95%) |
Sep 10, 2012 | 24.32 | 24.47 | 24.32 | 24.36 | 1,748,008 | -0.37(-1.51%) |
Sep 07, 2012 | 24.78 | 24.89 | 24.71 | 24.74 | 2,492,210 | -0.27(-1.09%) |
Sep 06, 2012 | 24.68 | 25.04 | 24.68 | 25.01 | 2,016,650 | +0.52(+2.14%) |
Sep 05, 2012 | 24.66 | 24.66 | 24.45 | 24.49 | 1,494,774 | +0.02(+0.08%) |
Sep 04, 2012 | 24.51 | 24.53 | 24.39 | 24.47 | 1,283,826 | +0.07(+0.28%) |
Aug 31, 2012 | 24.62 | 24.65 | 24.30 | 24.40 | 2,290,416 | +0.08(+0.34%) |
Aug 30, 2012 | 24.56 | 24.56 | 24.32 | 24.32 | 1,176,640 | -0.05(-0.22%) |
Aug 29, 2012 | 24.47 | 24.49 | 24.37 | 24.37 | 1,060,877 | -0.05(-0.19%) |
Aug 27, 2012 | 24.53 | 24.55 | 24.39 | 24.42 | 1,308,343 | +0.06(+0.25%) |
Aug 24, 2012 | 24.26 | 24.55 | 24.24 | 24.36 | 1,516,691 | +0.14(+0.56%) |
Aug 23, 2012 | 24.24 | 24.32 | 24.19 | 24.22 | 1,253,151 | -0.03(-0.11%) |
Aug 22, 2012 | 24.23 | 24.29 | 24.11 | 24.25 | 1,492,068 | -0.09(-0.36%) |
Aug 21, 2012 | 24.58 | 24.61 | 24.31 | 24.34 | 1,987,065 | +0.05(+0.20%) |
Aug 20, 2012 | 24.32 | 24.34 | 24.20 | 24.29 | 1,295,009 | +0.09(+0.37%) |
Aug 17, 2012 | 24.26 | 24.29 | 24.13 | 24.20 | 1,469,008 | -0.15(-0.61%) |
Aug 16, 2012 | 24.21 | 24.35 | 24.19 | 24.35 | 1,012,000 | +0.05(+0.20%) |
Aug 15, 2012 | 24.23 | 24.34 | 24.22 | 24.30 | 887,257 | -0.02(-0.08%) |
Aug 14, 2012 | 24.37 | 24.39 | 24.30 | 24.32 | 870,002 | -0.05(-0.20%) |
Aug 13, 2012 | 24.35 | 24.42 | 24.33 | 24.37 | 1,291,481 | +0.02(+0.08%) |
Aug 10, 2012 | 24.20 | 24.39 | 24.17 | 24.35 | 1,707,176 | +0.05(+0.22%) |
Aug 09, 2012 | 24.36 | 24.45 | 24.27 | 24.30 | 2,750,980 | +0.01(+0.03%) |
Aug 08, 2012 | 24.15 | 24.33 | 24.13 | 24.29 | 2,917,521 | +0.00(+0.01%) |
Aug 07, 2012 | 24.48 | 24.48 | 24.24 | 24.29 | 6,322,965 | +0.02(+0.08%) |
Aug 06, 2012 | 24.48 | 24.51 | 24.26 | 24.27 | 4,360,314 | -0.30(-1.21%) |
Aug 03, 2012 | 24.40 | 24.62 | 24.39 | 24.56 | 4,654,673 | +0.57(+2.36%) |
Aug 02, 2012 | 24.02 | 24.19 | 23.88 | 24.00 | 2,465,878 | -0.24(-0.97%) |