Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.73 | 23.80 | 23.33 | 23.49 | 11,255,267 | -0.26(-1.10%) |
Oct 26, 2012 | 23.88 | 23.75 | 23.75 | 23.75 | 12,973,832 | -0.08(-0.33%) |
Oct 25, 2012 | 23.47 | 23.83 | 23.41 | 23.83 | 23,733,034 | +0.48(+2.06%) |
Oct 24, 2012 | 23.20 | 23.46 | 23.10 | 23.35 | 17,729,850 | -0.13(-0.57%) |
Oct 23, 2012 | 23.81 | 23.84 | 23.38 | 23.48 | 14,332,429 | -0.40(-1.69%) |
Oct 19, 2012 | 24.19 | 24.21 | 23.83 | 23.88 | 12,104,262 | -0.34(-1.40%) |
Oct 18, 2012 | 24.23 | 24.28 | 24.16 | 24.22 | 8,661,668 | -0.06(-0.26%) |
Oct 17, 2012 | 24.21 | 24.33 | 24.15 | 24.29 | 8,471,490 | +0.18(+0.73%) |
Oct 16, 2012 | 24.05 | 24.27 | 24.02 | 24.11 | 13,797,504 | +0.14(+0.59%) |
Oct 15, 2012 | 23.35 | 24.41 | 23.31 | 23.97 | 31,570,112 | +0.59(+2.54%) |
Oct 12, 2012 | 23.35 | 23.52 | 23.29 | 23.37 | 9,033,844 | +0.10(+0.42%) |
Oct 11, 2012 | 23.54 | 23.59 | 23.25 | 23.28 | 14,650,555 | -0.22(-0.93%) |
Oct 10, 2012 | 23.47 | 23.59 | 23.32 | 23.49 | 15,025,386 | +0.02(+0.09%) |
Oct 09, 2012 | 23.66 | 23.78 | 23.47 | 23.47 | 10,836,907 | -0.23(-0.98%) |
Oct 08, 2012 | 23.68 | 23.79 | 23.57 | 23.71 | 7,338,260 | -0.06(-0.24%) |
Oct 05, 2012 | 23.87 | 23.90 | 23.70 | 23.76 | 9,429,701 | -0.04(-0.15%) |
Oct 04, 2012 | 23.68 | 23.98 | 23.67 | 23.80 | 10,271,943 | +0.09(+0.39%) |
Oct 03, 2012 | 23.73 | 25.14 | 23.59 | 23.71 | 10,551,140 | -0.04(-0.15%) |
Oct 02, 2012 | 23.77 | 23.88 | 23.60 | 23.74 | 12,914,069 | +0.03(+0.12%) |
Oct 01, 2012 | 23.63 | 23.87 | 23.62 | 23.71 | 29,173,230 | +0.11(+0.47%) |
Sep 28, 2012 | 23.62 | 23.69 | 23.52 | 23.60 | 29,992,756 | -0.07(-0.30%) |
Sep 27, 2012 | 23.69 | 23.77 | 23.62 | 23.67 | 9,690,982 | +0.13(+0.56%) |
Sep 26, 2012 | 23.79 | 23.81 | 23.50 | 23.54 | 12,318,858 | -0.22(-0.91%) |
Sep 25, 2012 | 23.81 | 23.94 | 23.71 | 23.76 | 16,181,683 | +0.07(+0.30%) |
Sep 24, 2012 | 23.50 | 23.75 | 23.44 | 23.69 | 13,093,747 | +0.18(+0.77%) |
Sep 21, 2012 | 23.20 | 23.57 | 23.13 | 23.50 | 17,087,238 | +0.37(+1.60%) |
Sep 20, 2012 | 22.97 | 23.15 | 22.95 | 23.13 | 14,850,595 | +0.13(+0.55%) |
Sep 19, 2012 | 23.09 | 23.15 | 22.97 | 23.01 | 15,831,531 | +0.00(+0.00%) |
Sep 18, 2012 | 23.08 | 23.20 | 22.98 | 23.01 | 20,944,138 | -0.12(-0.51%) |
Sep 17, 2012 | 23.29 | 23.35 | 23.03 | 23.13 | 24,403,260 | -0.12(-0.51%) |
Sep 14, 2012 | 23.55 | 23.60 | 23.17 | 23.24 | 16,805,988 | -0.33(-1.39%) |
Sep 13, 2012 | 23.46 | 23.67 | 23.34 | 23.57 | 14,391,829 | +0.08(+0.33%) |
Sep 12, 2012 | 23.48 | 23.56 | 23.43 | 23.50 | 9,942,603 | +0.03(+0.12%) |
Sep 11, 2012 | 23.47 | 23.60 | 23.39 | 23.47 | 15,240,916 | +0.29(+1.27%) |
Sep 10, 2012 | 23.22 | 23.30 | 23.17 | 23.17 | 11,384,314 | -0.11(-0.48%) |
Sep 07, 2012 | 23.41 | 23.48 | 23.16 | 23.29 | 11,197,365 | -0.14(-0.60%) |
Sep 06, 2012 | 23.31 | 23.43 | 23.14 | 23.43 | 10,868,925 | +0.29(+1.27%) |
Sep 05, 2012 | 23.22 | 23.29 | 22.97 | 23.13 | 12,468,184 | -0.04(-0.18%) |
Sep 04, 2012 | 23.10 | 23.24 | 23.01 | 23.17 | 9,595,640 | +0.09(+0.39%) |
Aug 31, 2012 | 23.10 | 23.26 | 22.97 | 23.08 | 10,488,399 | +0.10(+0.43%) |
Aug 30, 2012 | 22.92 | 23.06 | 22.90 | 22.99 | 8,679,934 | -0.02(-0.09%) |
Aug 29, 2012 | 23.01 | 23.16 | 22.91 | 23.01 | 11,883,717 | +0.01(+0.03%) |
Aug 27, 2012 | 22.81 | 23.06 | 22.71 | 23.00 | 15,894,547 | +0.22(+0.98%) |
Aug 24, 2012 | 22.57 | 22.89 | 22.52 | 22.78 | 16,824,514 | +0.29(+1.31%) |
Aug 23, 2012 | 22.32 | 22.66 | 22.29 | 22.48 | 22,070,040 | +0.24(+1.07%) |
Aug 22, 2012 | 22.06 | 22.24 | 22.06 | 22.24 | 12,694,763 | +0.13(+0.60%) |
Aug 21, 2012 | 22.16 | 22.27 | 22.04 | 22.11 | 13,191,527 | -0.06(-0.25%) |
Aug 20, 2012 | 22.04 | 22.18 | 21.94 | 22.17 | 17,170,562 | +0.09(+0.41%) |
Aug 17, 2012 | 22.39 | 22.43 | 22.01 | 22.08 | 19,572,188 | -0.24(-1.10%) |
Aug 16, 2012 | 22.28 | 22.43 | 22.20 | 22.32 | 14,192,665 | +0.03(+0.13%) |
Aug 15, 2012 | 22.15 | 22.37 | 22.15 | 22.29 | 14,122,699 | +0.10(+0.47%) |
Aug 14, 2012 | 22.10 | 22.20 | 22.03 | 22.19 | 17,388,958 | +0.11(+0.51%) |
Aug 13, 2012 | 22.15 | 22.17 | 22.01 | 22.08 | 18,312,506 | -0.11(-0.50%) |
Aug 10, 2012 | 22.22 | 22.32 | 22.15 | 22.19 | 24,356,984 | -0.03(-0.13%) |
Aug 09, 2012 | 22.47 | 22.54 | 22.18 | 22.22 | 21,938,850 | -0.23(-1.03%) |
Aug 08, 2012 | 22.76 | 22.76 | 22.38 | 22.45 | 19,283,746 | -0.31(-1.35%) |
Aug 07, 2012 | 22.86 | 22.92 | 22.74 | 22.76 | 11,595,850 | -0.03(-0.15%) |
Aug 06, 2012 | 22.92 | 22.95 | 22.75 | 22.79 | 16,474,740 | -0.04(-0.15%) |
Aug 03, 2012 | 23.05 | 23.15 | 22.77 | 22.83 | 26,186,002 | +0.06(+0.28%) |
Aug 02, 2012 | 23.13 | 23.41 | 22.66 | 22.76 | 62,233,172 | -2.13(-8.57%) |