Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.95 | 22.17 | 21.87 | 22.12 | 4,064,133 | +0.23(+1.06%) |
Oct 26, 2012 | 21.94 | 21.89 | 21.89 | 21.89 | 1,273,705 | -0.09(-0.39%) |
Oct 25, 2012 | 21.97 | 22.09 | 21.88 | 21.98 | 1,625,739 | +0.22(+1.00%) |
Oct 24, 2012 | 21.93 | 21.99 | 21.74 | 21.76 | 1,443,055 | -0.09(-0.39%) |
Oct 23, 2012 | 21.99 | 21.99 | 21.70 | 21.84 | 4,281,426 | -0.34(-1.54%) |
Oct 19, 2012 | 22.32 | 22.34 | 22.08 | 22.19 | 1,402,697 | -0.27(-1.21%) |
Oct 18, 2012 | 22.51 | 22.60 | 22.39 | 22.46 | 2,881,232 | -0.11(-0.48%) |
Oct 17, 2012 | 22.35 | 22.60 | 22.31 | 22.57 | 5,909,528 | +0.28(+1.25%) |
Oct 16, 2012 | 22.12 | 22.32 | 22.11 | 22.29 | 3,702,189 | +0.20(+0.91%) |
Oct 15, 2012 | 21.99 | 22.16 | 21.92 | 22.09 | 5,593,896 | +0.06(+0.28%) |
Oct 12, 2012 | 22.09 | 22.18 | 21.97 | 22.02 | 1,907,025 | -0.12(-0.56%) |
Oct 11, 2012 | 22.22 | 22.26 | 22.12 | 22.15 | 2,605,974 | +0.12(+0.53%) |
Oct 10, 2012 | 22.21 | 22.23 | 21.99 | 22.03 | 2,617,855 | -0.20(-0.91%) |
Oct 09, 2012 | 22.40 | 22.47 | 22.19 | 22.23 | 2,700,908 | -0.16(-0.69%) |
Oct 08, 2012 | 22.42 | 22.42 | 22.27 | 22.39 | 1,163,539 | -0.05(-0.24%) |
Oct 05, 2012 | 22.66 | 22.68 | 22.37 | 22.44 | 2,904,383 | -0.05(-0.21%) |
Oct 04, 2012 | 22.28 | 22.50 | 22.28 | 22.49 | 3,421,370 | +0.33(+1.51%) |
Oct 03, 2012 | 22.27 | 22.28 | 22.09 | 22.16 | 3,518,504 | -0.16(-0.70%) |
Oct 02, 2012 | 22.29 | 22.41 | 22.23 | 22.31 | 2,834,958 | +0.02(+0.10%) |
Oct 01, 2012 | 22.26 | 22.50 | 22.24 | 22.29 | 2,137,057 | +0.16(+0.74%) |
Sep 28, 2012 | 22.18 | 22.18 | 21.99 | 22.12 | 3,464,173 | -0.16(-0.73%) |
Sep 27, 2012 | 22.13 | 22.33 | 22.02 | 22.29 | 1,395,413 | +0.30(+1.38%) |
Sep 26, 2012 | 21.96 | 22.05 | 21.87 | 21.98 | 2,161,491 | -0.09(-0.39%) |
Sep 25, 2012 | 22.46 | 22.46 | 22.06 | 22.07 | 2,597,769 | -0.19(-0.84%) |
Sep 24, 2012 | 22.26 | 22.36 | 22.19 | 22.26 | 1,366,425 | -0.17(-0.76%) |
Sep 21, 2012 | 22.61 | 22.65 | 22.43 | 22.43 | 1,383,486 | -0.08(-0.34%) |
Sep 20, 2012 | 22.43 | 22.50 | 22.30 | 22.50 | 1,902,829 | -0.10(-0.45%) |
Sep 19, 2012 | 22.60 | 22.68 | 22.54 | 22.61 | 1,528,369 | -0.01(-0.03%) |
Sep 18, 2012 | 22.64 | 22.66 | 22.52 | 22.61 | 2,716,268 | -0.04(-0.17%) |
Sep 17, 2012 | 22.82 | 22.85 | 22.59 | 22.65 | 1,925,314 | -0.17(-0.75%) |
Sep 14, 2012 | 22.68 | 23.01 | 22.68 | 22.82 | 2,703,015 | +0.23(+1.03%) |
Sep 13, 2012 | 22.12 | 22.66 | 22.08 | 22.59 | 2,801,815 | +0.40(+1.78%) |
Sep 12, 2012 | 22.25 | 22.31 | 22.12 | 22.19 | 4,408,260 | +0.02(+0.07%) |
Sep 11, 2012 | 22.20 | 22.29 | 22.12 | 22.18 | 2,452,367 | +0.10(+0.46%) |
Sep 10, 2012 | 22.16 | 22.26 | 22.06 | 22.08 | 2,145,402 | -0.09(-0.39%) |
Sep 07, 2012 | 21.94 | 22.17 | 21.94 | 22.16 | 1,550,812 | +0.37(+1.71%) |
Sep 06, 2012 | 21.57 | 21.81 | 21.56 | 21.79 | 2,326,590 | +0.42(+1.96%) |
Sep 05, 2012 | 21.32 | 21.39 | 21.27 | 21.37 | 2,508,964 | -0.01(-0.04%) |
Sep 04, 2012 | 21.43 | 21.44 | 21.27 | 21.38 | 3,193,306 | +0.02(+0.11%) |
Aug 31, 2012 | 21.37 | 21.49 | 21.17 | 21.36 | 2,312,816 | +0.19(+0.92%) |
Aug 30, 2012 | 21.40 | 21.41 | 21.10 | 21.16 | 1,460,398 | -0.23(-1.09%) |
Aug 29, 2012 | 21.49 | 21.50 | 21.32 | 21.39 | 1,326,732 | -0.03(-0.15%) |
Aug 27, 2012 | 21.43 | 21.51 | 21.37 | 21.43 | 944,530 | -0.03(-0.14%) |
Aug 24, 2012 | 21.32 | 21.54 | 21.30 | 21.46 | 1,580,055 | +0.10(+0.47%) |
Aug 23, 2012 | 21.51 | 21.54 | 21.28 | 21.36 | 2,245,647 | -0.19(-0.87%) |
Aug 22, 2012 | 21.43 | 21.55 | 21.32 | 21.54 | 1,466,886 | -0.05(-0.22%) |
Aug 21, 2012 | 21.69 | 21.84 | 21.52 | 21.59 | 3,216,413 | +0.03(+0.14%) |
Aug 20, 2012 | 21.55 | 21.60 | 21.43 | 21.56 | 2,408,963 | +0.04(+0.18%) |
Aug 17, 2012 | 21.48 | 21.56 | 21.45 | 21.52 | 1,742,644 | +0.05(+0.22%) |
Aug 16, 2012 | 21.25 | 21.50 | 21.18 | 21.47 | 2,452,347 | +0.30(+1.43%) |
Aug 15, 2012 | 21.08 | 21.21 | 21.03 | 21.17 | 1,248,246 | +0.12(+0.55%) |
Aug 14, 2012 | 21.08 | 21.14 | 21.01 | 21.05 | 962,209 | +0.09(+0.44%) |
Aug 13, 2012 | 21.03 | 21.13 | 20.88 | 20.96 | 1,559,806 | -0.16(-0.74%) |
Aug 10, 2012 | 20.90 | 21.12 | 20.87 | 21.11 | 1,757,331 | +0.09(+0.44%) |
Aug 09, 2012 | 20.81 | 21.08 | 20.81 | 21.02 | 1,873,017 | +0.17(+0.82%) |
Aug 08, 2012 | 20.89 | 21.04 | 20.80 | 20.85 | 1,276,233 | -0.07(-0.33%) |
Aug 07, 2012 | 20.73 | 20.96 | 20.73 | 20.92 | 2,210,462 | +0.37(+1.81%) |
Aug 06, 2012 | 20.49 | 20.70 | 20.49 | 20.55 | 1,615,269 | +0.05(+0.23%) |
Aug 03, 2012 | 20.42 | 20.60 | 20.42 | 20.50 | 1,682,469 | +0.39(+1.93%) |
Aug 02, 2012 | 20.19 | 20.37 | 20.04 | 20.11 | 1,910,402 | -0.21(-1.03%) |