Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.02 | 20.09 | 19.56 | 19.81 | 1,208,425 | -0.23(-1.15%) |
Oct 26, 2012 | 20.20 | 20.04 | 20.04 | 20.04 | 689,400 | -0.08(-0.40%) |
Oct 25, 2012 | 20.40 | 20.55 | 19.94 | 20.12 | 965,884 | -0.12(-0.59%) |
Oct 24, 2012 | 20.35 | 20.51 | 20.02 | 20.24 | 938,955 | -0.07(-0.34%) |
Oct 23, 2012 | 20.24 | 20.40 | 19.95 | 20.31 | 956,100 | -0.66(-3.15%) |
Oct 19, 2012 | 21.14 | 21.39 | 20.65 | 20.97 | 1,619,907 | -0.21(-0.99%) |
Oct 18, 2012 | 20.81 | 21.36 | 20.21 | 21.18 | 2,236,964 | +0.40(+1.92%) |
Oct 17, 2012 | 21.16 | 21.26 | 20.75 | 20.78 | 1,434,945 | -0.29(-1.38%) |
Oct 16, 2012 | 20.40 | 21.35 | 20.38 | 21.07 | 1,724,035 | +0.82(+4.05%) |
Oct 15, 2012 | 20.14 | 20.34 | 19.89 | 20.25 | 1,123,276 | +0.26(+1.30%) |
Oct 12, 2012 | 20.27 | 20.40 | 19.87 | 19.99 | 2,012,313 | -0.36(-1.77%) |
Oct 11, 2012 | 20.52 | 20.77 | 20.30 | 20.35 | 769,199 | -0.04(-0.20%) |
Oct 10, 2012 | 20.35 | 20.54 | 20.21 | 20.39 | 1,041,494 | +0.06(+0.30%) |
Oct 09, 2012 | 21.00 | 21.00 | 20.30 | 20.33 | 1,299,818 | -0.66(-3.15%) |
Oct 08, 2012 | 20.97 | 21.14 | 20.82 | 20.99 | 948,422 | +0.03(+0.14%) |
Oct 05, 2012 | 21.42 | 21.42 | 20.87 | 20.96 | 1,486,203 | -0.31(-1.48%) |
Oct 04, 2012 | 20.90 | 21.28 | 20.67 | 21.27 | 1,438,519 | +0.54(+2.63%) |
Oct 03, 2012 | 20.82 | 20.82 | 20.51 | 20.73 | 2,235,772 | +0.03(+0.14%) |
Oct 02, 2012 | 21.00 | 21.16 | 20.65 | 20.70 | 1,808,463 | -0.21(-1.03%) |
Oct 01, 2012 | 21.42 | 21.59 | 20.84 | 20.91 | 1,719,663 | -0.54(-2.49%) |
Sep 28, 2012 | 21.06 | 21.50 | 20.83 | 21.45 | 2,192,019 | +0.16(+0.75%) |
Sep 27, 2012 | 21.15 | 21.39 | 21.01 | 21.29 | 1,373,530 | +0.20(+0.95%) |
Sep 26, 2012 | 21.32 | 21.51 | 20.95 | 21.09 | 1,741,412 | -0.24(-1.13%) |
Sep 25, 2012 | 21.49 | 21.66 | 21.29 | 21.33 | 2,304,379 | -0.01(-0.05%) |
Sep 24, 2012 | 21.65 | 21.82 | 21.32 | 21.34 | 2,151,678 | -0.64(-2.91%) |
Sep 21, 2012 | 21.38 | 22.18 | 21.07 | 21.98 | 5,980,033 | +0.81(+3.83%) |
Sep 20, 2012 | 20.53 | 21.43 | 20.15 | 21.17 | 2,971,253 | +0.36(+1.73%) |
Sep 19, 2012 | 20.42 | 20.86 | 19.83 | 20.81 | 5,640,758 | -0.20(-0.95%) |
Sep 18, 2012 | 21.21 | 21.36 | 20.88 | 21.01 | 2,694,090 | -0.40(-1.87%) |
Sep 17, 2012 | 21.36 | 21.49 | 21.16 | 21.41 | 1,874,237 | +0.03(+0.14%) |
Sep 14, 2012 | 20.91 | 21.40 | 20.91 | 21.38 | 1,118,420 | +0.46(+2.20%) |
Sep 13, 2012 | 20.80 | 21.10 | 20.68 | 20.92 | 1,910,855 | +0.07(+0.34%) |
Sep 12, 2012 | 20.86 | 21.13 | 20.68 | 20.85 | 1,638,630 | +0.04(+0.19%) |
Sep 11, 2012 | 20.96 | 20.97 | 20.68 | 20.81 | 1,389,088 | -0.18(-0.86%) |
Sep 10, 2012 | 20.82 | 21.12 | 20.79 | 20.99 | 1,244,154 | +0.09(+0.43%) |
Sep 07, 2012 | 20.67 | 20.93 | 20.50 | 20.90 | 1,356,283 | +0.33(+1.60%) |
Sep 06, 2012 | 19.97 | 20.62 | 19.97 | 20.57 | 1,828,677 | +0.62(+3.11%) |
Sep 05, 2012 | 20.14 | 20.25 | 19.86 | 19.95 | 1,877,169 | -0.27(-1.34%) |
Sep 04, 2012 | 19.77 | 20.39 | 19.71 | 20.22 | 2,322,412 | +0.42(+2.12%) |
Aug 31, 2012 | 19.99 | 20.00 | 19.61 | 19.80 | 969,495 | -0.10(-0.50%) |
Aug 30, 2012 | 19.93 | 20.01 | 19.76 | 19.90 | 1,148,405 | -0.18(-0.90%) |
Aug 29, 2012 | 19.53 | 20.14 | 19.49 | 20.08 | 1,532,567 | +0.76(+3.93%) |
Aug 27, 2012 | 19.31 | 19.48 | 19.12 | 19.32 | 1,244,005 | +0.03(+0.16%) |
Aug 24, 2012 | 19.26 | 19.40 | 19.08 | 19.29 | 1,124,036 | -0.01(-0.05%) |
Aug 23, 2012 | 19.32 | 19.47 | 19.20 | 19.30 | 1,418,219 | -0.17(-0.87%) |
Aug 22, 2012 | 19.11 | 19.51 | 18.99 | 19.47 | 1,495,815 | +0.40(+2.10%) |
Aug 21, 2012 | 18.83 | 19.13 | 18.79 | 19.07 | 961,535 | +0.22(+1.17%) |
Aug 20, 2012 | 18.85 | 18.87 | 18.45 | 18.85 | 1,243,973 | -0.04(-0.21%) |
Aug 17, 2012 | 18.63 | 18.96 | 18.63 | 18.89 | 744,939 | +0.30(+1.61%) |
Aug 16, 2012 | 18.66 | 18.69 | 18.42 | 18.59 | 1,103,538 | +0.06(+0.32%) |
Aug 15, 2012 | 18.44 | 18.81 | 18.25 | 18.53 | 1,100,899 | -0.02(-0.11%) |
Aug 14, 2012 | 18.38 | 18.58 | 18.05 | 18.55 | 1,398,835 | +0.25(+1.37%) |
Aug 13, 2012 | 18.25 | 18.39 | 17.96 | 18.30 | 1,898,183 | +0.05(+0.27%) |
Aug 10, 2012 | 18.39 | 18.51 | 17.98 | 18.25 | 1,497,082 | -0.21(-1.14%) |
Aug 09, 2012 | 18.32 | 18.63 | 18.25 | 18.46 | 908,841 | +0.09(+0.49%) |
Aug 08, 2012 | 18.18 | 18.46 | 18.16 | 18.37 | 982,087 | +0.18(+0.99%) |
Aug 07, 2012 | 17.88 | 18.32 | 17.84 | 18.19 | 1,140,070 | +0.39(+2.19%) |
Aug 06, 2012 | 17.49 | 17.95 | 17.47 | 17.80 | 1,133,108 | +0.26(+1.48%) |
Aug 03, 2012 | 17.46 | 17.75 | 17.27 | 17.54 | 1,848,693 | +0.38(+2.21%) |
Aug 02, 2012 | 17.61 | 17.73 | 16.99 | 17.16 | 2,207,045 | -0.50(-2.83%) |