Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.04 | 23.13 | 22.74 | 22.88 | 1,160,480 | +0.49(+2.19%) |
Oct 26, 2012 | 22.42 | 22.39 | 22.39 | 22.39 | 998,271 | -0.07(-0.29%) |
Oct 25, 2012 | 22.79 | 22.89 | 22.39 | 22.45 | 1,009,365 | -0.11(-0.50%) |
Oct 24, 2012 | 22.66 | 22.73 | 22.49 | 22.57 | 868,525 | +0.00(+0.00%) |
Oct 23, 2012 | 22.58 | 22.70 | 22.24 | 22.57 | 1,333,470 | -0.14(-0.64%) |
Oct 19, 2012 | 22.67 | 22.85 | 22.66 | 22.71 | 1,521,091 | -0.13(-0.58%) |
Oct 18, 2012 | 22.72 | 22.85 | 22.66 | 22.84 | 1,744,135 | +0.09(+0.38%) |
Oct 17, 2012 | 22.80 | 22.92 | 22.73 | 22.76 | 1,843,262 | +0.03(+0.15%) |
Oct 16, 2012 | 22.30 | 22.80 | 22.30 | 22.72 | 1,794,042 | +0.40(+1.77%) |
Oct 15, 2012 | 22.06 | 22.33 | 21.94 | 22.33 | 1,527,211 | +0.17(+0.77%) |
Oct 12, 2012 | 22.08 | 22.20 | 21.99 | 22.16 | 1,128,456 | +0.01(+0.06%) |
Oct 11, 2012 | 21.92 | 22.26 | 21.85 | 22.14 | 1,725,105 | +0.32(+1.48%) |
Oct 10, 2012 | 22.14 | 22.20 | 21.68 | 21.82 | 2,329,120 | -0.35(-1.58%) |
Oct 09, 2012 | 22.28 | 22.32 | 22.07 | 22.17 | 1,134,664 | -0.03(-0.12%) |
Oct 08, 2012 | 22.23 | 22.26 | 22.15 | 22.20 | 307,727 | -0.11(-0.47%) |
Oct 05, 2012 | 22.49 | 22.64 | 22.21 | 22.30 | 1,003,046 | +0.00(+0.00%) |
Oct 04, 2012 | 22.33 | 22.57 | 22.24 | 22.30 | 1,142,821 | +0.11(+0.47%) |
Oct 03, 2012 | 22.40 | 22.43 | 22.15 | 22.20 | 1,373,431 | -0.18(-0.80%) |
Oct 02, 2012 | 22.76 | 22.79 | 22.30 | 22.37 | 1,720,879 | -0.26(-1.16%) |
Oct 01, 2012 | 22.82 | 23.07 | 22.50 | 22.64 | 1,520,356 | -0.10(-0.43%) |
Sep 28, 2012 | 22.91 | 23.01 | 22.60 | 22.74 | 1,373,357 | -0.36(-1.57%) |
Sep 27, 2012 | 22.95 | 23.15 | 22.83 | 23.10 | 1,406,605 | +0.27(+1.18%) |
Sep 26, 2012 | 22.74 | 23.02 | 22.73 | 22.83 | 2,457,382 | +0.07(+0.29%) |
Sep 25, 2012 | 23.09 | 23.16 | 22.74 | 22.76 | 1,083,049 | -0.25(-1.09%) |
Sep 24, 2012 | 23.09 | 23.16 | 22.91 | 23.01 | 796,874 | -0.09(-0.37%) |
Sep 21, 2012 | 23.19 | 23.31 | 23.08 | 23.10 | 861,010 | -0.02(-0.09%) |
Sep 20, 2012 | 22.99 | 23.20 | 22.89 | 23.12 | 834,450 | -0.03(-0.11%) |
Sep 19, 2012 | 23.30 | 23.41 | 23.13 | 23.14 | 1,089,938 | -0.17(-0.73%) |
Sep 18, 2012 | 23.21 | 23.49 | 23.13 | 23.32 | 952,137 | +0.06(+0.25%) |
Sep 17, 2012 | 23.53 | 23.55 | 23.20 | 23.26 | 1,259,777 | -0.32(-1.37%) |
Sep 14, 2012 | 24.03 | 24.04 | 23.49 | 23.58 | 2,058,245 | -0.30(-1.24%) |
Sep 13, 2012 | 23.37 | 23.89 | 23.26 | 23.88 | 1,213,371 | +0.48(+2.06%) |
Sep 12, 2012 | 23.22 | 23.49 | 23.10 | 23.40 | 860,501 | +0.32(+1.40%) |
Sep 11, 2012 | 23.16 | 23.16 | 22.90 | 23.07 | 1,007,862 | +0.01(+0.03%) |
Sep 10, 2012 | 23.20 | 23.28 | 23.05 | 23.07 | 858,138 | -0.07(-0.28%) |
Sep 07, 2012 | 23.12 | 23.39 | 23.03 | 23.13 | 977,163 | +0.07(+0.29%) |
Sep 06, 2012 | 22.74 | 23.09 | 22.65 | 23.07 | 1,143,243 | +0.53(+2.34%) |
Sep 05, 2012 | 22.59 | 22.72 | 22.05 | 22.54 | 793,726 | -0.14(-0.61%) |
Sep 04, 2012 | 22.74 | 22.78 | 22.35 | 22.68 | 1,545,865 | -0.07(-0.32%) |
Aug 31, 2012 | 23.01 | 23.09 | 22.71 | 22.75 | 1,130,613 | -0.11(-0.49%) |
Aug 30, 2012 | 22.93 | 23.02 | 22.68 | 22.86 | 925,731 | -0.11(-0.49%) |
Aug 29, 2012 | 23.06 | 23.13 | 22.92 | 22.97 | 1,134,166 | -0.15(-0.66%) |
Aug 27, 2012 | 23.42 | 23.42 | 23.09 | 23.13 | 730,162 | -0.20(-0.88%) |
Aug 24, 2012 | 23.22 | 23.42 | 23.15 | 23.33 | 967,323 | +0.13(+0.54%) |
Aug 23, 2012 | 23.33 | 23.36 | 23.11 | 23.20 | 1,138,758 | -0.16(-0.68%) |
Aug 22, 2012 | 23.07 | 23.39 | 23.07 | 23.36 | 3,282,255 | +0.16(+0.71%) |
Aug 21, 2012 | 23.35 | 23.40 | 23.11 | 23.20 | 977,025 | -0.05(-0.20%) |
Aug 20, 2012 | 23.22 | 23.26 | 23.04 | 23.24 | 578,560 | +0.02(+0.08%) |
Aug 17, 2012 | 23.26 | 23.30 | 23.14 | 23.22 | 1,184,471 | -0.02(-0.08%) |
Aug 16, 2012 | 23.09 | 23.32 | 22.88 | 23.24 | 975,479 | +0.22(+0.94%) |
Aug 15, 2012 | 22.96 | 23.09 | 22.93 | 23.03 | 844,933 | +0.03(+0.11%) |
Aug 14, 2012 | 22.93 | 23.14 | 22.84 | 23.00 | 1,092,138 | +0.10(+0.43%) |
Aug 13, 2012 | 22.81 | 23.00 | 22.70 | 22.90 | 740,301 | -0.01(-0.06%) |
Aug 10, 2012 | 22.57 | 22.96 | 22.49 | 22.91 | 1,272,570 | +0.16(+0.72%) |
Aug 09, 2012 | 22.97 | 23.11 | 22.73 | 22.75 | 1,068,041 | -0.28(-1.23%) |
Aug 08, 2012 | 22.78 | 23.19 | 22.72 | 23.03 | 1,277,373 | +0.26(+1.13%) |
Aug 07, 2012 | 22.60 | 22.87 | 22.53 | 22.78 | 1,876,225 | +0.42(+1.89%) |
Aug 06, 2012 | 22.51 | 22.64 | 22.32 | 22.35 | 837,564 | -0.10(-0.44%) |
Aug 03, 2012 | 22.40 | 22.72 | 22.35 | 22.45 | 1,728,606 | +0.38(+1.70%) |
Aug 02, 2012 | 22.30 | 22.33 | 22.02 | 22.08 | 2,008,068 | -0.36(-1.59%) |