Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.98 | 20.17 | 19.83 | 20.09 | 8,471,327 | +0.26(+1.30%) |
Oct 26, 2012 | 19.83 | 19.83 | 19.83 | 19.83 | 4,147,349 | -0.08(-0.42%) |
Oct 25, 2012 | 19.99 | 20.10 | 19.83 | 19.92 | 6,007,695 | +0.25(+1.28%) |
Oct 24, 2012 | 19.77 | 19.88 | 19.62 | 19.67 | 6,048,688 | +0.02(+0.12%) |
Oct 23, 2012 | 19.83 | 19.83 | 19.45 | 19.64 | 9,497,881 | -0.67(-3.30%) |
Oct 19, 2012 | 20.53 | 20.59 | 20.22 | 20.31 | 7,815,068 | -0.20(-0.96%) |
Oct 18, 2012 | 20.35 | 20.69 | 20.31 | 20.51 | 5,953,040 | -0.01(-0.03%) |
Oct 17, 2012 | 20.13 | 20.52 | 20.07 | 20.52 | 5,362,388 | +0.46(+2.29%) |
Oct 16, 2012 | 19.74 | 20.10 | 19.72 | 20.05 | 7,526,017 | +0.32(+1.64%) |
Oct 15, 2012 | 19.69 | 19.84 | 19.61 | 19.73 | 4,838,733 | +0.02(+0.12%) |
Oct 12, 2012 | 19.75 | 19.86 | 19.62 | 19.71 | 5,477,964 | -0.04(-0.21%) |
Oct 11, 2012 | 19.88 | 19.93 | 19.71 | 19.75 | 8,227,648 | +0.10(+0.49%) |
Oct 10, 2012 | 19.86 | 19.96 | 19.58 | 19.65 | 8,145,370 | -0.32(-1.59%) |
Oct 09, 2012 | 19.96 | 20.11 | 19.86 | 19.97 | 6,961,503 | +0.10(+0.48%) |
Oct 08, 2012 | 19.91 | 20.08 | 19.77 | 19.88 | 4,905,038 | -0.26(-1.28%) |
Oct 05, 2012 | 20.33 | 20.41 | 20.01 | 20.13 | 7,506,900 | -0.08(-0.41%) |
Oct 04, 2012 | 19.99 | 20.32 | 19.98 | 20.22 | 10,592,392 | +0.42(+2.11%) |
Oct 03, 2012 | 19.91 | 19.95 | 19.73 | 19.80 | 9,684,058 | -0.19(-0.93%) |
Oct 02, 2012 | 19.98 | 20.10 | 19.77 | 19.98 | 7,964,041 | +0.14(+0.69%) |
Oct 01, 2012 | 19.79 | 20.11 | 19.79 | 19.85 | 6,361,127 | +0.22(+1.10%) |
Sep 28, 2012 | 19.73 | 19.75 | 19.50 | 19.63 | 8,023,910 | -0.15(-0.76%) |
Sep 27, 2012 | 19.62 | 19.85 | 19.58 | 19.78 | 6,301,425 | +0.36(+1.88%) |
Sep 26, 2012 | 19.39 | 19.54 | 19.23 | 19.42 | 8,761,782 | -0.19(-0.94%) |
Sep 25, 2012 | 20.16 | 20.16 | 19.53 | 19.60 | 9,569,494 | -0.40(-2.00%) |
Sep 24, 2012 | 19.97 | 20.21 | 19.92 | 20.00 | 7,099,112 | -0.22(-1.06%) |
Sep 21, 2012 | 20.42 | 20.56 | 20.20 | 20.22 | 7,517,019 | -0.04(-0.18%) |
Sep 20, 2012 | 19.85 | 20.29 | 19.81 | 20.25 | 5,409,770 | +0.11(+0.53%) |
Sep 19, 2012 | 20.53 | 20.53 | 20.05 | 20.14 | 9,893,378 | -0.43(-2.09%) |
Sep 18, 2012 | 20.72 | 20.92 | 20.48 | 20.57 | 5,832,042 | -0.27(-1.29%) |
Sep 17, 2012 | 21.03 | 21.41 | 20.78 | 20.84 | 7,413,565 | -0.26(-1.22%) |
Sep 14, 2012 | 20.66 | 21.36 | 20.62 | 21.10 | 11,071,472 | +0.64(+3.12%) |
Sep 13, 2012 | 20.02 | 20.62 | 19.89 | 20.46 | 7,499,129 | +0.51(+2.58%) |
Sep 12, 2012 | 20.15 | 20.16 | 19.90 | 19.95 | 4,373,405 | -0.06(-0.30%) |
Sep 11, 2012 | 19.94 | 20.20 | 19.94 | 20.01 | 3,920,019 | +0.13(+0.66%) |
Sep 10, 2012 | 19.71 | 20.08 | 19.71 | 19.88 | 5,944,824 | -0.04(-0.18%) |
Sep 07, 2012 | 19.53 | 19.93 | 19.52 | 19.91 | 8,095,270 | +0.56(+2.90%) |
Sep 06, 2012 | 19.13 | 19.54 | 19.13 | 19.35 | 7,073,443 | +0.42(+2.24%) |
Sep 05, 2012 | 18.81 | 18.96 | 18.75 | 18.93 | 5,090,869 | +0.05(+0.25%) |
Sep 04, 2012 | 18.72 | 18.97 | 18.47 | 18.88 | 7,775,904 | +0.19(+0.99%) |
Aug 31, 2012 | 18.70 | 18.88 | 18.44 | 18.69 | 7,304,153 | +0.20(+1.10%) |
Aug 30, 2012 | 18.76 | 18.76 | 18.38 | 18.49 | 3,952,662 | -0.30(-1.62%) |
Aug 29, 2012 | 19.01 | 19.07 | 18.74 | 18.79 | 3,943,115 | -0.14(-0.76%) |
Aug 27, 2012 | 18.96 | 19.10 | 18.88 | 18.94 | 2,430,163 | -0.03(-0.16%) |
Aug 24, 2012 | 18.73 | 19.15 | 18.66 | 18.97 | 3,508,311 | +0.19(+1.02%) |
Aug 23, 2012 | 19.06 | 19.10 | 18.70 | 18.78 | 4,724,693 | -0.35(-1.84%) |
Aug 22, 2012 | 19.28 | 19.30 | 18.88 | 19.13 | 5,216,538 | -0.28(-1.45%) |
Aug 21, 2012 | 19.65 | 19.75 | 19.37 | 19.41 | 6,019,046 | -0.08(-0.43%) |
Aug 20, 2012 | 19.51 | 19.63 | 19.36 | 19.49 | 5,393,690 | -0.08(-0.40%) |
Aug 17, 2012 | 19.40 | 19.58 | 19.37 | 19.57 | 4,727,315 | +0.18(+0.92%) |
Aug 16, 2012 | 19.26 | 19.40 | 19.21 | 19.39 | 5,227,865 | +0.19(+0.96%) |
Aug 15, 2012 | 18.96 | 19.27 | 18.82 | 19.21 | 3,339,892 | +0.16(+0.85%) |
Aug 14, 2012 | 19.10 | 19.20 | 18.99 | 19.05 | 3,022,407 | +0.04(+0.22%) |
Aug 13, 2012 | 19.24 | 19.33 | 18.90 | 19.00 | 3,974,520 | -0.15(-0.78%) |
Aug 10, 2012 | 19.05 | 19.20 | 18.94 | 19.15 | 4,225,913 | -0.07(-0.34%) |
Aug 09, 2012 | 19.02 | 19.34 | 19.02 | 19.22 | 4,435,404 | +0.13(+0.69%) |
Aug 08, 2012 | 19.14 | 19.29 | 18.98 | 19.09 | 4,412,234 | -0.20(-1.02%) |
Aug 07, 2012 | 19.18 | 19.44 | 19.15 | 19.28 | 6,148,747 | +0.30(+1.57%) |
Aug 06, 2012 | 18.86 | 19.12 | 18.82 | 18.99 | 3,630,217 | +0.11(+0.60%) |
Aug 03, 2012 | 18.63 | 19.00 | 18.61 | 18.87 | 6,982,207 | +0.73(+4.02%) |
Aug 02, 2012 | 18.06 | 18.39 | 17.87 | 18.14 | 7,039,417 | -0.17(-0.91%) |