Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.62 | 20.07 | 19.57 | 19.91 | 3,851,237 | +0.19(+0.95%) |
Oct 26, 2012 | 19.66 | 19.72 | 19.72 | 19.72 | 4,212,145 | +0.26(+1.31%) |
Oct 25, 2012 | 19.95 | 20.29 | 19.38 | 19.46 | 5,026,114 | +0.16(+0.84%) |
Oct 24, 2012 | 19.66 | 19.72 | 19.23 | 19.30 | 3,199,528 | -0.03(-0.13%) |
Oct 23, 2012 | 18.92 | 19.38 | 18.81 | 19.33 | 4,426,231 | +0.49(+2.57%) |
Oct 19, 2012 | 19.20 | 19.20 | 18.82 | 18.84 | 4,356,735 | -0.35(-1.82%) |
Oct 18, 2012 | 19.62 | 19.66 | 19.17 | 19.19 | 3,580,529 | -0.51(-2.57%) |
Oct 17, 2012 | 19.99 | 20.13 | 19.61 | 19.70 | 3,931,404 | -0.34(-1.72%) |
Oct 16, 2012 | 19.17 | 20.07 | 19.14 | 20.04 | 6,358,504 | +0.89(+4.62%) |
Oct 15, 2012 | 18.97 | 19.22 | 18.77 | 19.16 | 3,452,706 | +0.29(+1.53%) |
Oct 12, 2012 | 18.95 | 19.10 | 18.69 | 18.87 | 3,712,124 | -0.20(-1.05%) |
Oct 11, 2012 | 19.34 | 19.41 | 18.89 | 19.07 | 3,794,246 | -0.06(-0.33%) |
Oct 10, 2012 | 19.56 | 19.61 | 19.09 | 19.13 | 5,147,400 | -0.43(-2.18%) |
Oct 09, 2012 | 19.70 | 19.75 | 19.23 | 19.56 | 5,187,689 | -0.14(-0.73%) |
Oct 08, 2012 | 19.88 | 20.15 | 19.61 | 19.70 | 3,319,382 | -0.30(-1.49%) |
Oct 05, 2012 | 20.42 | 20.81 | 19.96 | 20.00 | 6,387,359 | -0.03(-0.17%) |
Oct 04, 2012 | 20.07 | 20.08 | 19.58 | 20.03 | 3,600,080 | +0.13(+0.66%) |
Oct 03, 2012 | 20.08 | 20.21 | 19.71 | 19.90 | 3,822,310 | -0.03(-0.15%) |
Oct 02, 2012 | 19.80 | 20.00 | 19.58 | 19.93 | 5,229,214 | +0.37(+1.87%) |
Oct 01, 2012 | 20.17 | 20.21 | 19.47 | 19.57 | 7,890,473 | -0.49(-2.42%) |
Sep 28, 2012 | 20.41 | 20.65 | 19.96 | 20.05 | 6,141,747 | -0.33(-1.63%) |
Sep 27, 2012 | 20.34 | 20.53 | 19.88 | 20.38 | 7,283,055 | +0.66(+3.32%) |
Sep 26, 2012 | 19.86 | 20.02 | 19.03 | 19.73 | 9,400,995 | -0.28(-1.40%) |
Sep 25, 2012 | 20.72 | 20.81 | 19.94 | 20.01 | 8,563,498 | -0.44(-2.16%) |
Sep 24, 2012 | 20.75 | 20.94 | 20.34 | 20.45 | 10,601,710 | -0.66(-3.12%) |
Sep 21, 2012 | 21.12 | 22.12 | 20.96 | 21.11 | 26,181,116 | +0.66(+3.23%) |
Sep 20, 2012 | 23.91 | 24.25 | 19.80 | 20.45 | 39,866,788 | -4.64(-18.49%) |
Sep 19, 2012 | 24.89 | 25.23 | 24.67 | 25.09 | 4,225,167 | +0.22(+0.89%) |
Sep 18, 2012 | 24.61 | 24.97 | 24.38 | 24.87 | 4,067,230 | +0.19(+0.76%) |
Sep 17, 2012 | 25.25 | 25.31 | 24.60 | 24.68 | 3,176,641 | -0.52(-2.06%) |
Sep 14, 2012 | 24.71 | 25.47 | 24.67 | 25.20 | 5,017,139 | +0.58(+2.35%) |
Sep 13, 2012 | 24.93 | 25.32 | 24.49 | 24.62 | 6,121,614 | -0.11(-0.44%) |
Sep 12, 2012 | 25.28 | 25.28 | 24.47 | 24.73 | 7,249,151 | -0.34(-1.36%) |
Sep 11, 2012 | 25.55 | 25.64 | 25.01 | 25.07 | 4,911,295 | -0.38(-1.50%) |
Sep 10, 2012 | 26.41 | 26.66 | 25.40 | 25.45 | 5,251,315 | -1.06(-4.01%) |
Sep 07, 2012 | 26.50 | 26.76 | 26.13 | 26.52 | 3,759,033 | -0.02(-0.06%) |
Sep 06, 2012 | 25.24 | 26.54 | 25.20 | 26.54 | 7,030,143 | +1.69(+6.78%) |
Sep 05, 2012 | 25.48 | 25.57 | 24.73 | 24.85 | 3,541,803 | -0.69(-2.72%) |
Sep 04, 2012 | 25.40 | 25.68 | 24.68 | 25.54 | 6,155,581 | -0.38(-1.46%) |
Aug 31, 2012 | 25.28 | 25.99 | 25.00 | 25.92 | 5,716,905 | +0.90(+3.61%) |
Aug 30, 2012 | 25.11 | 25.19 | 24.71 | 25.02 | 3,007,086 | -0.28(-1.11%) |
Aug 29, 2012 | 25.22 | 25.40 | 24.93 | 25.30 | 2,474,553 | +0.66(+2.69%) |
Aug 27, 2012 | 25.36 | 25.45 | 24.56 | 24.64 | 2,874,573 | -0.59(-2.33%) |
Aug 24, 2012 | 25.25 | 25.39 | 24.94 | 25.22 | 3,016,327 | -0.13(-0.50%) |
Aug 23, 2012 | 24.93 | 25.65 | 24.72 | 25.35 | 5,787,280 | +0.47(+1.88%) |
Aug 22, 2012 | 25.22 | 25.22 | 24.71 | 24.88 | 2,715,174 | -0.35(-1.38%) |
Aug 21, 2012 | 25.26 | 25.59 | 25.08 | 25.23 | 5,530,101 | +0.16(+0.64%) |
Aug 20, 2012 | 25.36 | 25.36 | 24.81 | 25.07 | 4,049,180 | -0.29(-1.14%) |
Aug 17, 2012 | 25.29 | 25.42 | 25.02 | 25.36 | 3,341,683 | +0.14(+0.57%) |
Aug 16, 2012 | 24.40 | 25.33 | 24.27 | 25.22 | 4,593,346 | +0.89(+3.67%) |
Aug 15, 2012 | 24.82 | 25.00 | 24.24 | 24.32 | 3,952,341 | -0.55(-2.22%) |
Aug 14, 2012 | 25.22 | 25.30 | 24.79 | 24.88 | 3,054,740 | -0.14(-0.54%) |
Aug 13, 2012 | 25.04 | 25.17 | 24.65 | 25.01 | 3,154,577 | -0.20(-0.81%) |
Aug 10, 2012 | 24.55 | 25.27 | 24.40 | 25.22 | 3,068,335 | +0.54(+2.17%) |
Aug 09, 2012 | 24.39 | 24.80 | 24.37 | 24.68 | 2,777,805 | +0.30(+1.22%) |
Aug 08, 2012 | 24.52 | 24.74 | 24.27 | 24.38 | 2,643,037 | -0.35(-1.41%) |
Aug 07, 2012 | 24.30 | 25.10 | 24.30 | 24.73 | 3,395,220 | +0.48(+1.96%) |
Aug 06, 2012 | 24.25 | 24.42 | 23.93 | 24.25 | 2,551,547 | +0.15(+0.64%) |
Aug 03, 2012 | 24.25 | 24.25 | 23.85 | 24.10 | 4,273,812 | +0.38(+1.61%) |
Aug 02, 2012 | 23.69 | 24.01 | 23.11 | 23.72 | 4,896,491 | -0.26(-1.10%) |