Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.95 | 22.16 | 21.86 | 22.12 | 4,065,302 | +0.23(+1.06%) |
Oct 26, 2012 | 21.93 | 21.88 | 21.88 | 21.88 | 1,274,071 | -0.09(-0.39%) |
Oct 25, 2012 | 21.96 | 22.08 | 21.87 | 21.97 | 1,626,206 | +0.22(+1.00%) |
Oct 24, 2012 | 21.92 | 21.99 | 21.74 | 21.75 | 1,443,470 | -0.09(-0.39%) |
Oct 23, 2012 | 21.99 | 21.99 | 21.70 | 21.84 | 4,282,657 | -0.34(-1.54%) |
Oct 19, 2012 | 22.31 | 22.34 | 22.07 | 22.18 | 1,403,100 | -0.27(-1.21%) |
Oct 18, 2012 | 22.51 | 22.59 | 22.38 | 22.45 | 2,882,060 | -0.11(-0.48%) |
Oct 17, 2012 | 22.34 | 22.59 | 22.30 | 22.56 | 5,911,227 | +0.28(+1.25%) |
Oct 16, 2012 | 22.11 | 22.31 | 22.10 | 22.28 | 3,703,254 | +0.20(+0.91%) |
Oct 15, 2012 | 21.99 | 22.16 | 21.92 | 22.08 | 5,595,505 | +0.06(+0.28%) |
Oct 12, 2012 | 22.08 | 22.17 | 21.96 | 22.02 | 1,907,574 | -0.12(-0.56%) |
Oct 11, 2012 | 22.21 | 22.26 | 22.12 | 22.14 | 2,606,724 | +0.12(+0.53%) |
Oct 10, 2012 | 22.20 | 22.22 | 21.99 | 22.02 | 2,618,608 | -0.20(-0.91%) |
Oct 09, 2012 | 22.40 | 22.46 | 22.18 | 22.23 | 2,701,685 | -0.16(-0.69%) |
Oct 08, 2012 | 22.41 | 22.41 | 22.27 | 22.38 | 1,163,873 | -0.05(-0.24%) |
Oct 05, 2012 | 22.65 | 22.68 | 22.37 | 22.44 | 2,905,218 | -0.05(-0.21%) |
Oct 04, 2012 | 22.27 | 22.50 | 22.27 | 22.48 | 3,422,354 | +0.33(+1.51%) |
Oct 03, 2012 | 22.27 | 22.27 | 22.09 | 22.15 | 3,519,516 | -0.16(-0.70%) |
Oct 02, 2012 | 22.28 | 22.40 | 22.22 | 22.30 | 2,835,773 | +0.02(+0.10%) |
Oct 01, 2012 | 22.26 | 22.49 | 22.23 | 22.28 | 2,137,672 | +0.16(+0.74%) |
Sep 28, 2012 | 22.17 | 22.17 | 21.99 | 22.12 | 3,465,169 | -0.16(-0.73%) |
Sep 27, 2012 | 22.13 | 22.32 | 22.02 | 22.28 | 1,395,815 | +0.30(+1.38%) |
Sep 26, 2012 | 21.95 | 22.04 | 21.86 | 21.98 | 2,162,113 | -0.09(-0.39%) |
Sep 25, 2012 | 22.45 | 22.45 | 22.06 | 22.06 | 2,598,516 | -0.19(-0.84%) |
Sep 24, 2012 | 22.25 | 22.36 | 22.19 | 22.25 | 1,366,818 | -0.17(-0.76%) |
Sep 21, 2012 | 22.61 | 22.65 | 22.42 | 22.42 | 1,383,884 | -0.08(-0.34%) |
Sep 20, 2012 | 22.42 | 22.50 | 22.30 | 22.50 | 1,903,376 | -0.10(-0.45%) |
Sep 19, 2012 | 22.59 | 22.68 | 22.53 | 22.60 | 1,528,808 | -0.01(-0.03%) |
Sep 18, 2012 | 22.64 | 22.65 | 22.51 | 22.61 | 2,717,049 | -0.04(-0.17%) |
Sep 17, 2012 | 22.81 | 22.85 | 22.58 | 22.65 | 1,925,868 | -0.17(-0.75%) |
Sep 14, 2012 | 22.68 | 23.00 | 22.68 | 22.82 | 2,703,792 | +0.23(+1.03%) |
Sep 13, 2012 | 22.12 | 22.65 | 22.07 | 22.58 | 2,802,621 | +0.40(+1.78%) |
Sep 12, 2012 | 22.24 | 22.30 | 22.11 | 22.19 | 4,409,528 | +0.02(+0.07%) |
Sep 11, 2012 | 22.20 | 22.28 | 22.12 | 22.17 | 2,453,073 | +0.10(+0.46%) |
Sep 10, 2012 | 22.16 | 22.25 | 22.06 | 22.07 | 2,146,019 | -0.09(-0.39%) |
Sep 07, 2012 | 21.93 | 22.16 | 21.93 | 22.16 | 1,551,258 | +0.37(+1.71%) |
Sep 06, 2012 | 21.57 | 21.81 | 21.55 | 21.78 | 2,327,259 | +0.42(+1.96%) |
Sep 05, 2012 | 21.32 | 21.38 | 21.26 | 21.36 | 2,509,685 | -0.01(-0.04%) |
Sep 04, 2012 | 21.43 | 21.44 | 21.26 | 21.37 | 3,194,224 | +0.02(+0.11%) |
Aug 31, 2012 | 21.36 | 21.48 | 21.17 | 21.35 | 2,313,481 | +0.19(+0.92%) |
Aug 30, 2012 | 21.40 | 21.40 | 21.09 | 21.16 | 1,460,818 | -0.23(-1.09%) |
Aug 29, 2012 | 21.48 | 21.50 | 21.31 | 21.39 | 1,327,113 | -0.03(-0.14%) |
Aug 27, 2012 | 21.43 | 21.50 | 21.36 | 21.42 | 944,801 | -0.03(-0.14%) |
Aug 24, 2012 | 21.31 | 21.54 | 21.30 | 21.45 | 1,580,509 | +0.10(+0.47%) |
Aug 23, 2012 | 21.50 | 21.54 | 21.27 | 21.35 | 2,246,293 | -0.19(-0.87%) |
Aug 22, 2012 | 21.42 | 21.54 | 21.31 | 21.54 | 1,467,307 | -0.05(-0.22%) |
Aug 21, 2012 | 21.68 | 21.84 | 21.51 | 21.58 | 3,217,338 | +0.03(+0.14%) |
Aug 20, 2012 | 21.54 | 21.59 | 21.42 | 21.55 | 2,409,656 | +0.04(+0.18%) |
Aug 17, 2012 | 21.47 | 21.55 | 21.44 | 21.51 | 1,743,145 | +0.05(+0.22%) |
Aug 16, 2012 | 21.25 | 21.49 | 21.18 | 21.47 | 2,453,052 | +0.30(+1.43%) |
Aug 15, 2012 | 21.08 | 21.20 | 21.02 | 21.16 | 1,248,605 | +0.12(+0.55%) |
Aug 14, 2012 | 21.07 | 21.13 | 21.01 | 21.05 | 962,486 | +0.09(+0.44%) |
Aug 13, 2012 | 21.02 | 21.12 | 20.88 | 20.95 | 1,560,255 | -0.16(-0.74%) |
Aug 10, 2012 | 20.90 | 21.11 | 20.86 | 21.11 | 1,757,836 | +0.09(+0.44%) |
Aug 09, 2012 | 20.81 | 21.08 | 20.81 | 21.02 | 1,873,556 | +0.17(+0.82%) |
Aug 08, 2012 | 20.88 | 21.04 | 20.80 | 20.84 | 1,276,600 | -0.07(-0.33%) |
Aug 07, 2012 | 20.73 | 20.95 | 20.72 | 20.91 | 2,211,098 | +0.37(+1.81%) |
Aug 06, 2012 | 20.48 | 20.69 | 20.48 | 20.54 | 1,615,734 | +0.05(+0.23%) |
Aug 03, 2012 | 20.42 | 20.59 | 20.42 | 20.50 | 1,682,953 | +0.39(+1.93%) |
Aug 02, 2012 | 20.18 | 20.36 | 20.03 | 20.11 | 1,910,951 | -0.21(-1.03%) |