Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.32 | 23.53 | 22.86 | 23.16 | 2,490,828 | +0.00(+0.00%) |
Oct 26, 2012 | 23.44 | 23.16 | 23.16 | 23.16 | 2,726,007 | -0.21(-0.91%) |
Oct 25, 2012 | 23.50 | 23.70 | 23.18 | 23.37 | 2,483,061 | +0.04(+0.16%) |
Oct 24, 2012 | 23.82 | 23.90 | 23.23 | 23.34 | 2,401,194 | -0.40(-1.69%) |
Oct 23, 2012 | 23.45 | 23.82 | 23.09 | 23.74 | 2,780,947 | -0.51(-2.09%) |
Oct 19, 2012 | 24.46 | 24.62 | 24.05 | 24.24 | 2,120,301 | -0.33(-1.36%) |
Oct 18, 2012 | 24.62 | 24.77 | 24.32 | 24.58 | 2,989,640 | -0.04(-0.15%) |
Oct 17, 2012 | 24.84 | 24.91 | 24.40 | 24.62 | 2,443,951 | -0.02(-0.06%) |
Oct 16, 2012 | 24.77 | 24.88 | 24.34 | 24.63 | 4,351,693 | +0.02(+0.06%) |
Oct 15, 2012 | 25.01 | 25.42 | 24.48 | 24.62 | 3,333,404 | -0.35(-1.40%) |
Oct 12, 2012 | 25.36 | 25.70 | 24.68 | 24.96 | 1,969,978 | -0.43(-1.70%) |
Oct 11, 2012 | 25.55 | 26.05 | 25.39 | 25.40 | 2,541,682 | +0.08(+0.30%) |
Oct 10, 2012 | 25.46 | 26.05 | 25.09 | 25.32 | 3,972,684 | +0.36(+1.43%) |
Oct 09, 2012 | 25.37 | 25.75 | 24.88 | 24.96 | 2,777,351 | -0.36(-1.41%) |
Oct 08, 2012 | 24.36 | 25.58 | 24.29 | 25.32 | 2,506,619 | +0.58(+2.36%) |
Oct 05, 2012 | 24.77 | 25.29 | 24.58 | 24.74 | 1,495,296 | +0.09(+0.37%) |
Oct 04, 2012 | 24.78 | 24.86 | 24.34 | 24.65 | 2,246,593 | -0.06(-0.25%) |
Oct 03, 2012 | 24.69 | 25.04 | 24.55 | 24.71 | 2,250,010 | +0.11(+0.46%) |
Oct 02, 2012 | 25.51 | 25.51 | 24.51 | 24.59 | 3,343,269 | -0.74(-2.93%) |
Oct 01, 2012 | 25.21 | 25.79 | 25.19 | 25.34 | 2,916,971 | -0.36(-1.39%) |
Sep 28, 2012 | 25.91 | 25.95 | 25.63 | 25.69 | 2,534,031 | -0.36(-1.40%) |
Sep 27, 2012 | 26.51 | 26.77 | 25.99 | 26.05 | 2,466,342 | -0.23(-0.86%) |
Sep 26, 2012 | 25.96 | 26.78 | 25.70 | 26.28 | 4,014,115 | +0.10(+0.38%) |
Sep 25, 2012 | 26.99 | 27.24 | 26.10 | 26.18 | 2,888,874 | -0.73(-2.70%) |
Sep 24, 2012 | 27.76 | 27.76 | 26.89 | 26.91 | 3,421,531 | -1.02(-3.66%) |
Sep 21, 2012 | 29.52 | 29.73 | 27.76 | 27.93 | 5,072,315 | -1.36(-4.65%) |
Sep 20, 2012 | 29.12 | 29.37 | 28.59 | 29.30 | 1,700,789 | -0.08(-0.28%) |
Sep 19, 2012 | 28.83 | 29.55 | 28.61 | 29.38 | 2,113,206 | +0.71(+2.48%) |
Sep 18, 2012 | 29.00 | 29.04 | 28.08 | 28.67 | 3,003,183 | -0.48(-1.66%) |
Sep 17, 2012 | 29.61 | 29.72 | 28.71 | 29.15 | 2,718,585 | -0.66(-2.21%) |
Sep 14, 2012 | 29.24 | 30.03 | 29.21 | 29.81 | 2,963,881 | +0.62(+2.13%) |
Sep 13, 2012 | 28.83 | 29.51 | 28.34 | 29.19 | 6,252,447 | +0.47(+1.64%) |
Sep 12, 2012 | 27.37 | 29.38 | 26.59 | 28.72 | 17,184,222 | +1.48(+5.42%) |
Sep 11, 2012 | 27.50 | 27.85 | 27.15 | 27.24 | 3,108,759 | -0.45(-1.61%) |
Sep 10, 2012 | 27.57 | 27.92 | 27.55 | 27.69 | 2,113,123 | +0.06(+0.22%) |
Sep 07, 2012 | 27.39 | 27.85 | 27.28 | 27.63 | 1,904,440 | +0.27(+0.97%) |
Sep 06, 2012 | 26.53 | 27.45 | 26.53 | 27.37 | 2,647,491 | +1.15(+4.39%) |
Sep 05, 2012 | 26.46 | 26.48 | 26.08 | 26.21 | 1,843,675 | -0.26(-0.97%) |
Sep 04, 2012 | 27.16 | 27.21 | 26.16 | 26.47 | 2,351,673 | -0.79(-2.89%) |
Aug 31, 2012 | 27.33 | 27.44 | 26.90 | 27.26 | 1,379,544 | +0.08(+0.28%) |
Aug 30, 2012 | 27.12 | 27.30 | 26.79 | 27.18 | 1,477,480 | -0.04(-0.14%) |
Aug 29, 2012 | 27.33 | 27.58 | 26.95 | 27.22 | 1,656,405 | -0.35(-1.26%) |
Aug 27, 2012 | 27.49 | 27.85 | 27.48 | 27.57 | 2,883,928 | +0.16(+0.58%) |
Aug 24, 2012 | 27.01 | 27.53 | 26.47 | 27.41 | 3,545,213 | +0.48(+1.80%) |
Aug 23, 2012 | 27.53 | 27.58 | 26.87 | 26.93 | 3,081,244 | -0.62(-2.27%) |
Aug 22, 2012 | 27.58 | 27.86 | 27.21 | 27.55 | 2,285,687 | -0.16(-0.57%) |
Aug 21, 2012 | 27.48 | 28.22 | 27.41 | 27.71 | 3,423,870 | +0.38(+1.41%) |
Aug 20, 2012 | 26.92 | 27.41 | 26.80 | 27.32 | 3,207,462 | +0.24(+0.89%) |
Aug 17, 2012 | 26.71 | 27.32 | 26.66 | 27.08 | 3,539,619 | +0.39(+1.47%) |
Aug 16, 2012 | 26.61 | 26.91 | 26.23 | 26.69 | 3,483,600 | +0.14(+0.51%) |
Aug 15, 2012 | 26.11 | 27.10 | 25.86 | 26.56 | 15,510,189 | +2.19(+8.97%) |
Aug 14, 2012 | 24.82 | 25.07 | 24.15 | 24.37 | 4,503,745 | -0.11(-0.43%) |
Aug 13, 2012 | 24.20 | 24.49 | 23.89 | 24.48 | 3,120,866 | +0.35(+1.44%) |
Aug 10, 2012 | 24.07 | 24.28 | 23.56 | 24.13 | 2,846,512 | -0.14(-0.59%) |
Aug 09, 2012 | 23.22 | 24.34 | 23.12 | 24.27 | 4,849,395 | +0.96(+4.14%) |
Aug 08, 2012 | 22.54 | 23.43 | 22.43 | 23.31 | 4,654,777 | +0.70(+3.10%) |
Aug 07, 2012 | 22.91 | 23.03 | 22.40 | 22.61 | 6,108,444 | +0.08(+0.37%) |
Aug 06, 2012 | 22.15 | 22.73 | 21.79 | 22.52 | 4,886,269 | +0.38(+1.74%) |
Aug 03, 2012 | 22.06 | 22.18 | 21.59 | 22.14 | 4,921,900 | +0.23(+1.07%) |
Aug 02, 2012 | 22.02 | 22.80 | 21.59 | 21.90 | 21,321,940 | -3.74(-14.58%) |