Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.29 | 23.37 | 23.14 | 23.27 | 1,082,602 | -1.10(-4.50%) |
Oct 26, 2012 | 24.38 | 24.36 | 24.36 | 24.36 | 365,958 | -0.66(-2.62%) |
Oct 25, 2012 | 24.99 | 25.08 | 24.82 | 25.02 | 618,602 | +0.48(+1.95%) |
Oct 24, 2012 | 24.80 | 24.87 | 24.47 | 24.54 | 902,564 | -0.26(-1.06%) |
Oct 23, 2012 | 24.85 | 24.87 | 24.61 | 24.80 | 1,215,739 | +0.21(+0.85%) |
Oct 19, 2012 | 24.89 | 24.89 | 24.47 | 24.59 | 490,300 | -0.15(-0.62%) |
Oct 18, 2012 | 24.72 | 24.82 | 24.67 | 24.75 | 421,167 | +0.50(+2.07%) |
Oct 17, 2012 | 24.29 | 24.29 | 24.16 | 24.25 | 315,472 | +0.00(+0.00%) |
Oct 16, 2012 | 24.01 | 24.25 | 24.01 | 24.25 | 400,660 | +0.30(+1.26%) |
Oct 15, 2012 | 23.90 | 23.94 | 23.73 | 23.94 | 623,116 | +0.88(+3.81%) |
Oct 12, 2012 | 23.37 | 23.37 | 23.05 | 23.06 | 339,082 | -0.05(-0.23%) |
Oct 11, 2012 | 23.03 | 23.22 | 23.03 | 23.12 | 620,974 | +0.28(+1.22%) |
Oct 10, 2012 | 23.02 | 23.03 | 22.80 | 22.84 | 501,465 | -0.17(-0.74%) |
Oct 09, 2012 | 23.17 | 23.24 | 22.97 | 23.01 | 551,316 | -0.53(-2.26%) |
Oct 08, 2012 | 23.47 | 23.59 | 23.45 | 23.54 | 225,880 | -0.04(-0.16%) |
Oct 05, 2012 | 23.99 | 24.02 | 23.53 | 23.58 | 380,186 | -0.49(-2.02%) |
Oct 04, 2012 | 23.98 | 24.11 | 23.86 | 24.07 | 419,531 | +0.64(+2.73%) |
Oct 03, 2012 | 23.55 | 23.55 | 23.33 | 23.43 | 441,741 | -0.16(-0.69%) |
Oct 02, 2012 | 23.63 | 23.74 | 23.44 | 23.59 | 652,005 | -0.01(-0.03%) |
Oct 01, 2012 | 23.77 | 23.87 | 23.59 | 23.60 | 1,039,414 | -0.24(-1.00%) |
Sep 28, 2012 | 23.85 | 23.89 | 23.73 | 23.84 | 1,147,504 | -0.74(-3.01%) |
Sep 27, 2012 | 24.48 | 24.64 | 24.38 | 24.58 | 740,081 | +0.30(+1.24%) |
Sep 26, 2012 | 24.38 | 24.49 | 24.05 | 24.28 | 1,282,180 | -0.59(-2.36%) |
Sep 25, 2012 | 25.15 | 25.19 | 24.85 | 24.86 | 534,885 | -0.39(-1.53%) |
Sep 24, 2012 | 25.19 | 25.35 | 25.05 | 25.25 | 318,480 | -0.47(-1.83%) |
Sep 21, 2012 | 25.80 | 25.85 | 25.70 | 25.72 | 340,940 | -0.11(-0.42%) |
Sep 20, 2012 | 25.87 | 25.95 | 25.80 | 25.83 | 182,244 | -0.33(-1.27%) |
Sep 19, 2012 | 26.01 | 26.27 | 26.01 | 26.16 | 308,245 | +0.45(+1.74%) |
Sep 18, 2012 | 25.63 | 25.78 | 25.54 | 25.71 | 939,100 | -0.44(-1.68%) |
Sep 17, 2012 | 26.69 | 26.69 | 26.10 | 26.15 | 625,020 | -0.62(-2.31%) |
Sep 14, 2012 | 26.67 | 26.85 | 26.66 | 26.77 | 407,590 | +0.28(+1.05%) |
Sep 13, 2012 | 25.96 | 26.50 | 25.84 | 26.49 | 716,124 | +0.52(+2.02%) |
Sep 12, 2012 | 26.03 | 26.07 | 25.87 | 25.97 | 359,349 | +0.39(+1.51%) |
Sep 11, 2012 | 25.60 | 25.69 | 25.56 | 25.58 | 670,057 | +0.12(+0.48%) |
Sep 10, 2012 | 25.53 | 25.60 | 25.43 | 25.46 | 737,165 | -0.08(-0.33%) |
Sep 07, 2012 | 25.28 | 25.61 | 25.28 | 25.54 | 580,436 | +0.68(+2.73%) |
Sep 06, 2012 | 24.48 | 24.88 | 24.44 | 24.86 | 343,550 | +0.59(+2.45%) |
Sep 05, 2012 | 24.17 | 24.33 | 24.09 | 24.27 | 525,929 | -0.12(-0.51%) |
Sep 04, 2012 | 24.33 | 24.51 | 24.20 | 24.39 | 718,506 | -0.21(-0.85%) |
Aug 31, 2012 | 24.49 | 24.70 | 24.36 | 24.60 | 487,528 | -0.10(-0.41%) |
Aug 30, 2012 | 24.78 | 24.81 | 24.65 | 24.70 | 219,197 | -0.44(-1.75%) |
Aug 29, 2012 | 25.16 | 25.19 | 25.09 | 25.14 | 150,722 | -0.32(-1.24%) |
Aug 27, 2012 | 25.68 | 25.68 | 25.45 | 25.46 | 242,090 | -0.25(-0.99%) |
Aug 24, 2012 | 25.54 | 25.76 | 25.46 | 25.71 | 220,664 | +0.12(+0.48%) |
Aug 23, 2012 | 25.72 | 25.73 | 25.49 | 25.59 | 1,038,075 | -0.15(-0.57%) |
Aug 22, 2012 | 25.62 | 25.80 | 25.53 | 25.73 | 402,246 | +0.01(+0.03%) |
Aug 21, 2012 | 25.90 | 26.04 | 25.67 | 25.73 | 881,085 | +0.09(+0.36%) |
Aug 20, 2012 | 25.70 | 25.73 | 25.57 | 25.63 | 199,318 | -0.07(-0.27%) |
Aug 17, 2012 | 25.76 | 25.76 | 25.65 | 25.70 | 365,266 | +0.39(+1.55%) |
Aug 16, 2012 | 24.96 | 25.35 | 24.95 | 25.31 | 393,696 | +0.57(+2.31%) |
Aug 15, 2012 | 24.68 | 24.83 | 24.65 | 24.74 | 322,892 | +0.12(+0.47%) |
Aug 14, 2012 | 24.79 | 24.83 | 24.59 | 24.62 | 188,210 | -0.17(-0.68%) |
Aug 13, 2012 | 24.91 | 24.92 | 24.69 | 24.79 | 126,777 | +0.06(+0.25%) |
Aug 10, 2012 | 24.49 | 24.75 | 24.44 | 24.73 | 275,268 | -0.29(-1.14%) |
Aug 09, 2012 | 25.09 | 25.12 | 24.99 | 25.02 | 175,696 | +0.09(+0.37%) |
Aug 08, 2012 | 24.81 | 24.99 | 24.80 | 24.92 | 297,542 | +0.05(+0.22%) |
Aug 07, 2012 | 24.76 | 24.99 | 24.76 | 24.87 | 423,616 | +0.39(+1.61%) |
Aug 06, 2012 | 24.36 | 24.58 | 24.36 | 24.48 | 330,213 | +0.31(+1.28%) |
Aug 03, 2012 | 23.88 | 24.23 | 23.78 | 24.17 | 1,055,694 | +0.80(+3.43%) |
Aug 02, 2012 | 23.27 | 23.51 | 23.03 | 23.37 | 889,016 | +0.06(+0.27%) |