Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.61 | 21.61 | 20.98 | 21.00 | 12,875,231 | -0.62(-2.87%) |
Oct 26, 2012 | 21.00 | 21.62 | 21.62 | 21.62 | 17,408,048 | +0.59(+2.81%) |
Oct 25, 2012 | 20.93 | 21.08 | 20.84 | 21.03 | 12,491,679 | +0.32(+1.55%) |
Oct 24, 2012 | 20.87 | 20.92 | 20.50 | 20.71 | 11,944,212 | -0.10(-0.50%) |
Oct 23, 2012 | 20.44 | 20.92 | 20.34 | 20.82 | 17,540,310 | +0.02(+0.11%) |
Oct 19, 2012 | 21.50 | 21.51 | 20.74 | 20.79 | 15,571,336 | -0.71(-3.30%) |
Oct 18, 2012 | 21.28 | 21.58 | 21.17 | 21.50 | 14,054,399 | +0.22(+1.02%) |
Oct 17, 2012 | 21.08 | 21.49 | 21.02 | 21.29 | 10,891,935 | -0.19(-0.89%) |
Oct 16, 2012 | 21.17 | 21.52 | 21.12 | 21.48 | 10,700,512 | +0.38(+1.79%) |
Oct 15, 2012 | 20.78 | 21.39 | 20.73 | 21.10 | 18,356,682 | +0.70(+3.45%) |
Oct 12, 2012 | 20.40 | 20.58 | 20.23 | 20.40 | 10,142,313 | -0.02(-0.07%) |
Oct 11, 2012 | 20.30 | 20.58 | 20.19 | 20.41 | 13,323,878 | +0.10(+0.48%) |
Oct 10, 2012 | 20.48 | 20.52 | 20.23 | 20.31 | 12,113,117 | -0.11(-0.55%) |
Oct 09, 2012 | 20.90 | 20.93 | 20.39 | 20.43 | 13,085,185 | -0.50(-2.39%) |
Oct 08, 2012 | 20.89 | 21.11 | 20.77 | 20.93 | 9,057,840 | -0.13(-0.60%) |
Oct 05, 2012 | 20.98 | 21.33 | 20.92 | 21.05 | 13,998,724 | +0.19(+0.91%) |
Oct 04, 2012 | 20.63 | 20.87 | 20.51 | 20.86 | 7,711,848 | +0.33(+1.58%) |
Oct 03, 2012 | 20.45 | 20.71 | 20.45 | 20.54 | 11,714,163 | -0.10(-0.51%) |
Oct 02, 2012 | 20.75 | 20.79 | 20.57 | 20.64 | 11,652,176 | +0.00(+0.00%) |
Oct 01, 2012 | 20.60 | 20.79 | 20.54 | 20.64 | 12,970,362 | +0.04(+0.20%) |
Sep 28, 2012 | 20.73 | 20.80 | 20.48 | 20.60 | 12,444,486 | -0.24(-1.15%) |
Sep 27, 2012 | 20.73 | 20.90 | 20.51 | 20.84 | 12,362,629 | +0.23(+1.11%) |
Sep 26, 2012 | 20.53 | 20.62 | 20.14 | 20.61 | 22,723,064 | -0.19(-0.93%) |
Sep 25, 2012 | 21.53 | 21.65 | 20.77 | 20.81 | 14,312,865 | -0.64(-2.96%) |
Sep 24, 2012 | 21.41 | 21.48 | 21.29 | 21.44 | 8,668,578 | -0.23(-1.07%) |
Sep 21, 2012 | 21.66 | 21.90 | 21.65 | 21.68 | 14,554,759 | +0.10(+0.49%) |
Sep 20, 2012 | 21.30 | 21.62 | 21.24 | 21.57 | 10,462,852 | +0.12(+0.56%) |
Sep 19, 2012 | 21.44 | 21.52 | 21.22 | 21.45 | 15,209,279 | +0.02(+0.11%) |
Sep 18, 2012 | 21.64 | 21.67 | 21.37 | 21.43 | 13,315,282 | -0.33(-1.51%) |
Sep 17, 2012 | 22.15 | 22.21 | 21.67 | 21.76 | 7,353,275 | -0.34(-1.56%) |
Sep 14, 2012 | 21.72 | 22.21 | 21.70 | 22.10 | 13,881,058 | +0.49(+2.27%) |
Sep 13, 2012 | 21.32 | 21.79 | 21.18 | 21.61 | 17,468,008 | +0.24(+1.10%) |
Sep 12, 2012 | 21.29 | 21.54 | 21.11 | 21.38 | 13,946,783 | +0.01(+0.04%) |
Sep 11, 2012 | 21.39 | 21.57 | 21.32 | 21.37 | 11,170,364 | -0.07(-0.31%) |
Sep 10, 2012 | 21.81 | 21.90 | 21.41 | 21.44 | 10,582,620 | -0.38(-1.75%) |
Sep 07, 2012 | 21.91 | 21.94 | 21.71 | 21.82 | 10,787,082 | -0.28(-1.29%) |
Sep 06, 2012 | 21.45 | 22.11 | 21.41 | 22.10 | 11,701,177 | +0.78(+3.65%) |
Sep 05, 2012 | 21.46 | 21.60 | 21.29 | 21.32 | 7,812,124 | -0.20(-0.92%) |
Sep 04, 2012 | 21.62 | 21.69 | 21.31 | 21.52 | 7,788,083 | -0.19(-0.88%) |
Aug 31, 2012 | 21.91 | 21.97 | 21.59 | 21.71 | 11,644,402 | +0.02(+0.10%) |
Aug 30, 2012 | 21.81 | 21.97 | 21.63 | 21.69 | 8,126,760 | -0.29(-1.33%) |
Aug 29, 2012 | 21.91 | 22.10 | 21.79 | 21.98 | 5,594,805 | +0.06(+0.27%) |
Aug 27, 2012 | 22.13 | 22.17 | 21.88 | 21.92 | 8,037,793 | -0.18(-0.81%) |
Aug 24, 2012 | 21.84 | 22.19 | 21.77 | 22.10 | 7,675,765 | +0.18(+0.82%) |
Aug 23, 2012 | 21.85 | 22.06 | 21.69 | 21.92 | 7,740,505 | -0.04(-0.20%) |
Aug 22, 2012 | 22.12 | 22.24 | 21.81 | 21.97 | 8,922,799 | -0.19(-0.88%) |
Aug 21, 2012 | 22.16 | 22.33 | 22.05 | 22.16 | 11,456,201 | +0.08(+0.37%) |
Aug 20, 2012 | 22.41 | 22.42 | 22.03 | 22.08 | 11,883,530 | -0.25(-1.11%) |
Aug 17, 2012 | 22.71 | 22.71 | 22.30 | 22.33 | 13,547,383 | -0.31(-1.35%) |
Aug 16, 2012 | 22.43 | 22.71 | 22.30 | 22.63 | 12,280,077 | +0.28(+1.24%) |
Aug 15, 2012 | 22.09 | 22.38 | 22.00 | 22.36 | 10,488,261 | +0.31(+1.42%) |
Aug 14, 2012 | 22.24 | 22.32 | 21.94 | 22.04 | 7,890,000 | -0.04(-0.20%) |
Aug 13, 2012 | 22.22 | 22.24 | 21.79 | 22.09 | 10,416,848 | -0.16(-0.71%) |
Aug 10, 2012 | 22.07 | 22.24 | 21.93 | 22.24 | 8,815,417 | +0.16(+0.71%) |
Aug 09, 2012 | 21.91 | 22.27 | 21.85 | 22.09 | 10,584,860 | +0.13(+0.61%) |
Aug 08, 2012 | 21.76 | 21.98 | 21.73 | 21.95 | 10,501,878 | +0.10(+0.44%) |
Aug 07, 2012 | 21.17 | 21.95 | 21.16 | 21.85 | 19,456,598 | +0.74(+3.51%) |
Aug 06, 2012 | 21.14 | 21.44 | 21.07 | 21.11 | 13,081,605 | -0.02(-0.11%) |
Aug 03, 2012 | 20.64 | 21.22 | 20.64 | 21.14 | 11,528,694 | +0.76(+3.74%) |
Aug 02, 2012 | 20.47 | 20.81 | 20.19 | 20.37 | 12,622,357 | -0.28(-1.38%) |