Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.62 | 24.80 | 24.49 | 24.65 | 4,755,801 | +0.12(+0.50%) |
Oct 26, 2012 | 24.66 | 24.53 | 24.53 | 24.53 | 4,269,260 | -0.24(-0.96%) |
Oct 25, 2012 | 24.73 | 24.85 | 24.48 | 24.76 | 5,875,673 | +0.28(+1.14%) |
Oct 24, 2012 | 24.53 | 24.92 | 24.17 | 24.49 | 11,230,876 | +0.25(+1.01%) |
Oct 23, 2012 | 24.08 | 24.33 | 23.48 | 24.24 | 14,918,159 | -0.84(-3.37%) |
Oct 19, 2012 | 25.53 | 25.67 | 25.03 | 25.08 | 7,380,982 | -0.52(-2.05%) |
Oct 18, 2012 | 25.48 | 25.90 | 25.48 | 25.61 | 10,796,633 | -0.08(-0.32%) |
Oct 17, 2012 | 25.29 | 25.74 | 25.16 | 25.69 | 7,959,918 | +0.57(+2.25%) |
Oct 16, 2012 | 24.67 | 25.15 | 24.55 | 25.12 | 7,267,974 | +0.63(+2.58%) |
Oct 15, 2012 | 23.91 | 24.56 | 23.88 | 24.49 | 8,035,927 | +0.40(+1.67%) |
Oct 12, 2012 | 24.08 | 24.21 | 23.91 | 24.09 | 5,650,449 | +0.07(+0.27%) |
Oct 11, 2012 | 24.44 | 24.54 | 24.03 | 24.03 | 7,625,968 | -0.21(-0.88%) |
Oct 10, 2012 | 24.20 | 24.47 | 24.03 | 24.24 | 8,754,310 | -0.03(-0.14%) |
Oct 09, 2012 | 24.32 | 24.51 | 24.19 | 24.27 | 8,481,773 | +0.00(+0.00%) |
Oct 08, 2012 | 24.06 | 24.32 | 23.98 | 24.27 | 4,519,572 | +0.05(+0.20%) |
Oct 05, 2012 | 24.57 | 24.62 | 24.15 | 24.22 | 6,488,564 | -0.25(-1.01%) |
Oct 04, 2012 | 24.30 | 24.62 | 24.21 | 24.47 | 9,267,292 | +0.35(+1.46%) |
Oct 03, 2012 | 24.53 | 24.70 | 24.00 | 24.12 | 5,952,204 | -0.39(-1.57%) |
Oct 02, 2012 | 24.59 | 24.60 | 24.33 | 24.50 | 6,656,234 | +0.02(+0.10%) |
Oct 01, 2012 | 24.36 | 24.65 | 24.30 | 24.48 | 9,783,477 | +0.23(+0.95%) |
Sep 28, 2012 | 24.43 | 24.44 | 24.08 | 24.25 | 8,232,794 | -0.37(-1.50%) |
Sep 27, 2012 | 24.44 | 24.65 | 24.31 | 24.62 | 7,288,780 | +0.37(+1.52%) |
Sep 26, 2012 | 24.40 | 24.44 | 24.08 | 24.25 | 9,309,797 | -0.38(-1.53%) |
Sep 25, 2012 | 25.03 | 25.10 | 24.62 | 24.62 | 11,738,191 | -0.25(-1.02%) |
Sep 24, 2012 | 24.93 | 25.02 | 24.83 | 24.88 | 7,122,330 | -0.36(-1.43%) |
Sep 21, 2012 | 25.22 | 25.26 | 25.11 | 25.24 | 9,958,122 | +0.32(+1.28%) |
Sep 20, 2012 | 24.71 | 25.06 | 24.61 | 24.92 | 7,664,001 | -0.01(-0.03%) |
Sep 19, 2012 | 25.33 | 25.34 | 24.65 | 24.93 | 14,779,856 | +0.07(+0.30%) |
Sep 18, 2012 | 25.17 | 25.20 | 24.69 | 24.85 | 9,868,539 | -0.40(-1.59%) |
Sep 17, 2012 | 25.44 | 25.59 | 25.12 | 25.26 | 10,262,239 | -0.24(-0.93%) |
Sep 14, 2012 | 24.62 | 25.58 | 24.59 | 25.49 | 14,057,842 | +1.02(+4.15%) |
Sep 13, 2012 | 23.89 | 24.51 | 23.64 | 24.48 | 9,669,690 | +0.65(+2.72%) |
Sep 12, 2012 | 24.01 | 24.03 | 23.71 | 23.83 | 7,090,043 | -0.13(-0.55%) |
Sep 11, 2012 | 23.62 | 24.15 | 23.55 | 23.96 | 9,561,670 | +0.61(+2.63%) |
Sep 10, 2012 | 23.49 | 23.62 | 23.34 | 23.35 | 7,212,880 | -0.11(-0.49%) |
Sep 07, 2012 | 23.24 | 23.48 | 23.20 | 23.46 | 7,978,802 | +0.27(+1.17%) |
Sep 06, 2012 | 22.53 | 23.37 | 22.49 | 23.19 | 12,840,538 | +0.90(+4.05%) |
Sep 05, 2012 | 22.57 | 22.64 | 22.21 | 22.29 | 5,691,045 | -0.22(-0.98%) |
Sep 04, 2012 | 22.75 | 22.80 | 22.26 | 22.51 | 4,732,452 | -0.30(-1.33%) |
Aug 31, 2012 | 22.55 | 22.92 | 22.44 | 22.81 | 7,033,727 | +0.46(+2.05%) |
Aug 30, 2012 | 22.57 | 22.62 | 22.28 | 22.35 | 5,651,881 | -0.34(-1.48%) |
Aug 29, 2012 | 22.93 | 22.95 | 22.56 | 22.69 | 6,915,062 | +0.04(+0.18%) |
Aug 27, 2012 | 22.85 | 22.96 | 22.57 | 22.65 | 6,857,482 | -0.18(-0.79%) |
Aug 24, 2012 | 22.61 | 22.90 | 22.36 | 22.83 | 6,984,199 | +0.11(+0.51%) |
Aug 23, 2012 | 22.68 | 22.99 | 22.60 | 22.71 | 10,562,223 | +0.02(+0.07%) |
Aug 22, 2012 | 22.04 | 22.72 | 22.00 | 22.70 | 11,572,975 | +0.54(+2.44%) |
Aug 21, 2012 | 22.41 | 22.59 | 22.10 | 22.16 | 8,122,120 | -0.11(-0.52%) |
Aug 20, 2012 | 22.21 | 22.35 | 22.14 | 22.27 | 6,254,982 | +0.05(+0.22%) |
Aug 17, 2012 | 22.39 | 22.50 | 22.14 | 22.22 | 6,105,792 | -0.21(-0.95%) |
Aug 16, 2012 | 22.50 | 22.67 | 22.30 | 22.44 | 9,917,852 | -0.10(-0.44%) |
Aug 15, 2012 | 22.34 | 22.57 | 22.25 | 22.53 | 6,087,207 | +0.08(+0.37%) |
Aug 14, 2012 | 22.62 | 22.75 | 22.35 | 22.45 | 5,726,546 | +0.00(+0.00%) |
Aug 13, 2012 | 22.75 | 22.78 | 22.33 | 22.45 | 5,257,848 | -0.29(-1.25%) |
Aug 10, 2012 | 22.30 | 22.75 | 22.27 | 22.74 | 7,426,585 | +0.25(+1.12%) |
Aug 09, 2012 | 22.45 | 22.65 | 22.20 | 22.48 | 6,576,599 | +0.01(+0.04%) |
Aug 08, 2012 | 22.17 | 22.52 | 22.09 | 22.48 | 7,980,539 | +0.15(+0.66%) |
Aug 07, 2012 | 21.96 | 22.44 | 21.92 | 22.33 | 8,882,265 | +0.56(+2.58%) |
Aug 06, 2012 | 21.77 | 21.83 | 21.57 | 21.77 | 9,469,692 | -0.01(-0.04%) |
Aug 03, 2012 | 21.44 | 21.98 | 21.39 | 21.78 | 8,698,471 | +0.81(+3.85%) |
Aug 02, 2012 | 21.47 | 21.60 | 20.79 | 20.97 | 10,581,086 | -0.64(-2.98%) |