Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.32 | 20.49 | 20.26 | 20.39 | 10,225,969 | +0.05(+0.25%) |
Oct 26, 2012 | 20.33 | 20.34 | 20.34 | 20.34 | 55,758,852 | -0.04(-0.18%) |
Oct 25, 2012 | 20.77 | 20.87 | 20.34 | 20.38 | 11,223,718 | -0.35(-1.70%) |
Oct 24, 2012 | 20.92 | 20.94 | 20.63 | 20.73 | 11,142,947 | +0.02(+0.08%) |
Oct 23, 2012 | 20.94 | 21.03 | 20.70 | 20.72 | 10,512,309 | -0.81(-3.76%) |
Oct 19, 2012 | 21.77 | 21.89 | 21.45 | 21.53 | 10,463,952 | -0.25(-1.15%) |
Oct 18, 2012 | 21.80 | 21.89 | 21.65 | 21.78 | 8,713,261 | +0.00(+0.00%) |
Oct 17, 2012 | 21.63 | 21.87 | 21.63 | 21.78 | 7,982,266 | +0.07(+0.34%) |
Oct 16, 2012 | 21.49 | 21.78 | 21.46 | 21.70 | 11,215,124 | +0.36(+1.70%) |
Oct 15, 2012 | 21.13 | 21.38 | 21.06 | 21.34 | 8,432,487 | +0.27(+1.26%) |
Oct 12, 2012 | 21.21 | 21.30 | 21.05 | 21.07 | 7,322,650 | -0.11(-0.51%) |
Oct 11, 2012 | 21.12 | 21.31 | 21.10 | 21.18 | 8,865,577 | +0.15(+0.72%) |
Oct 10, 2012 | 21.17 | 21.30 | 21.01 | 21.03 | 8,075,117 | -0.06(-0.28%) |
Oct 09, 2012 | 21.18 | 21.36 | 21.07 | 21.09 | 10,953,953 | -0.11(-0.54%) |
Oct 08, 2012 | 21.20 | 21.38 | 21.15 | 21.20 | 6,315,330 | -0.05(-0.24%) |
Oct 05, 2012 | 21.46 | 21.54 | 21.17 | 21.25 | 10,358,286 | -0.15(-0.70%) |
Oct 04, 2012 | 21.05 | 21.42 | 20.98 | 21.40 | 14,630,112 | +0.47(+2.23%) |
Oct 03, 2012 | 21.18 | 21.32 | 20.89 | 20.93 | 16,537,383 | -0.26(-1.21%) |
Oct 02, 2012 | 21.44 | 21.47 | 21.11 | 21.19 | 12,538,886 | -0.13(-0.63%) |
Oct 01, 2012 | 21.18 | 21.47 | 21.12 | 21.32 | 12,407,496 | +0.14(+0.67%) |
Sep 28, 2012 | 20.77 | 21.46 | 20.71 | 21.18 | 30,644,332 | -0.24(-1.14%) |
Sep 27, 2012 | 21.38 | 21.57 | 21.12 | 21.42 | 21,497,958 | +0.11(+0.53%) |
Sep 26, 2012 | 21.19 | 21.47 | 21.05 | 21.31 | 13,291,482 | +0.09(+0.43%) |
Sep 25, 2012 | 21.24 | 21.50 | 21.20 | 21.22 | 17,854,684 | -0.05(-0.25%) |
Sep 24, 2012 | 21.34 | 21.50 | 20.98 | 21.27 | 13,246,002 | -0.27(-1.24%) |
Sep 21, 2012 | 21.77 | 21.77 | 21.47 | 21.54 | 15,310,012 | -0.04(-0.21%) |
Sep 20, 2012 | 21.96 | 21.96 | 21.51 | 21.59 | 14,395,260 | -0.21(-0.96%) |
Sep 19, 2012 | 22.37 | 22.43 | 21.78 | 21.80 | 20,913,534 | -0.01(-0.06%) |
Sep 18, 2012 | 21.80 | 21.93 | 21.66 | 21.81 | 15,235,873 | -0.06(-0.26%) |
Sep 17, 2012 | 21.50 | 21.88 | 21.44 | 21.86 | 10,506,170 | +0.30(+1.38%) |
Sep 14, 2012 | 22.08 | 22.12 | 21.40 | 21.57 | 25,643,922 | -0.57(-2.58%) |
Sep 13, 2012 | 22.17 | 22.27 | 21.93 | 22.14 | 19,408,090 | -0.37(-1.63%) |
Sep 12, 2012 | 22.28 | 22.52 | 22.18 | 22.50 | 10,303,356 | +0.26(+1.16%) |
Sep 11, 2012 | 22.19 | 22.36 | 22.12 | 22.25 | 11,022,728 | -0.08(-0.36%) |
Sep 10, 2012 | 22.15 | 22.52 | 22.10 | 22.33 | 9,720,564 | +0.17(+0.76%) |
Sep 07, 2012 | 22.17 | 22.26 | 22.07 | 22.16 | 7,831,855 | -0.04(-0.17%) |
Sep 06, 2012 | 21.82 | 22.22 | 21.75 | 22.20 | 10,182,743 | +0.47(+2.17%) |
Sep 05, 2012 | 21.76 | 21.82 | 21.64 | 21.73 | 7,043,789 | +0.02(+0.09%) |
Sep 04, 2012 | 21.69 | 21.85 | 21.48 | 21.71 | 8,501,325 | -0.02(-0.10%) |
Aug 31, 2012 | 21.89 | 21.99 | 21.64 | 21.73 | 9,106,280 | -0.09(-0.40%) |
Aug 30, 2012 | 21.85 | 21.98 | 21.77 | 21.82 | 7,864,054 | -0.19(-0.86%) |
Aug 29, 2012 | 22.07 | 22.07 | 21.90 | 22.01 | 10,615,532 | +0.50(+2.34%) |
Aug 27, 2012 | 21.61 | 21.68 | 21.43 | 21.50 | 7,760,318 | -0.10(-0.44%) |
Aug 24, 2012 | 21.28 | 21.66 | 21.28 | 21.60 | 10,947,278 | +0.31(+1.48%) |
Aug 23, 2012 | 21.33 | 21.40 | 21.17 | 21.28 | 7,581,408 | -0.07(-0.33%) |
Aug 22, 2012 | 21.36 | 21.40 | 21.22 | 21.35 | 7,248,706 | -0.02(-0.08%) |
Aug 21, 2012 | 21.39 | 21.47 | 21.22 | 21.37 | 9,589,886 | +0.02(+0.08%) |
Aug 20, 2012 | 21.45 | 21.58 | 21.31 | 21.35 | 8,343,504 | -0.11(-0.51%) |
Aug 17, 2012 | 21.19 | 21.51 | 21.14 | 21.46 | 13,786,054 | +0.33(+1.56%) |
Aug 16, 2012 | 21.01 | 21.27 | 20.83 | 21.13 | 15,632,871 | +0.12(+0.59%) |
Aug 15, 2012 | 21.16 | 21.33 | 21.00 | 21.01 | 11,735,090 | -0.15(-0.73%) |
Aug 14, 2012 | 21.43 | 21.44 | 21.12 | 21.16 | 12,332,058 | -0.21(-0.98%) |
Aug 13, 2012 | 21.03 | 21.39 | 20.93 | 21.37 | 7,713,568 | +0.30(+1.43%) |
Aug 10, 2012 | 21.10 | 21.18 | 21.03 | 21.07 | 10,409,111 | -0.12(-0.59%) |
Aug 09, 2012 | 21.32 | 21.40 | 21.17 | 21.20 | 11,115,981 | -0.19(-0.88%) |
Aug 08, 2012 | 21.36 | 21.45 | 21.23 | 21.38 | 9,276,829 | -0.06(-0.28%) |
Aug 07, 2012 | 21.33 | 21.67 | 21.33 | 21.44 | 9,320,718 | +0.14(+0.68%) |
Aug 06, 2012 | 21.12 | 21.35 | 21.10 | 21.30 | 7,087,892 | +0.21(+1.00%) |
Aug 03, 2012 | 20.87 | 21.10 | 20.82 | 21.09 | 10,087,819 | +0.45(+2.19%) |
Aug 02, 2012 | 20.51 | 20.73 | 20.30 | 20.63 | 11,729,655 | -0.10(-0.49%) |