Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.61 | 20.06 | 19.57 | 19.90 | 3,852,438 | +0.19(+0.95%) |
Oct 26, 2012 | 19.65 | 19.71 | 19.71 | 19.71 | 4,213,459 | +0.26(+1.31%) |
Oct 25, 2012 | 19.94 | 20.28 | 19.37 | 19.46 | 5,027,682 | +0.16(+0.84%) |
Oct 24, 2012 | 19.65 | 19.71 | 19.22 | 19.30 | 3,200,526 | -0.03(-0.13%) |
Oct 23, 2012 | 18.91 | 19.37 | 18.80 | 19.32 | 4,427,611 | +0.49(+2.57%) |
Oct 19, 2012 | 19.19 | 19.19 | 18.81 | 18.84 | 4,358,095 | -0.35(-1.82%) |
Oct 18, 2012 | 19.62 | 19.65 | 19.16 | 19.18 | 3,581,646 | -0.51(-2.57%) |
Oct 17, 2012 | 19.98 | 20.12 | 19.60 | 19.69 | 3,932,630 | -0.34(-1.72%) |
Oct 16, 2012 | 19.17 | 20.06 | 19.13 | 20.04 | 6,360,488 | +0.88(+4.62%) |
Oct 15, 2012 | 18.96 | 19.21 | 18.76 | 19.15 | 3,453,783 | +0.29(+1.53%) |
Oct 12, 2012 | 18.95 | 19.09 | 18.68 | 18.86 | 3,713,283 | -0.20(-1.05%) |
Oct 11, 2012 | 19.34 | 19.41 | 18.89 | 19.06 | 3,795,430 | -0.06(-0.33%) |
Oct 10, 2012 | 19.55 | 19.60 | 19.08 | 19.13 | 5,149,005 | -0.43(-2.18%) |
Oct 09, 2012 | 19.70 | 19.75 | 19.23 | 19.55 | 5,189,308 | -0.14(-0.73%) |
Oct 08, 2012 | 19.87 | 20.15 | 19.60 | 19.70 | 3,320,418 | -0.30(-1.49%) |
Oct 05, 2012 | 20.42 | 20.80 | 19.95 | 19.99 | 6,389,352 | -0.03(-0.17%) |
Oct 04, 2012 | 20.06 | 20.07 | 19.58 | 20.03 | 3,601,203 | +0.13(+0.66%) |
Oct 03, 2012 | 20.08 | 20.21 | 19.70 | 19.90 | 3,823,502 | -0.03(-0.15%) |
Oct 02, 2012 | 19.79 | 19.99 | 19.58 | 19.93 | 5,230,845 | +0.37(+1.87%) |
Oct 01, 2012 | 20.16 | 20.21 | 19.47 | 19.56 | 7,892,934 | -0.48(-2.42%) |
Sep 28, 2012 | 20.40 | 20.64 | 19.95 | 20.04 | 6,143,663 | -0.33(-1.63%) |
Sep 27, 2012 | 20.33 | 20.52 | 19.87 | 20.38 | 7,285,327 | +0.66(+3.32%) |
Sep 26, 2012 | 19.86 | 20.02 | 19.02 | 19.72 | 9,403,928 | -0.28(-1.40%) |
Sep 25, 2012 | 20.72 | 20.80 | 19.93 | 20.00 | 8,566,170 | -0.44(-2.16%) |
Sep 24, 2012 | 20.74 | 20.93 | 20.33 | 20.44 | 10,605,018 | -0.66(-3.12%) |
Sep 21, 2012 | 21.11 | 22.11 | 20.96 | 21.10 | 26,189,284 | +0.66(+3.23%) |
Sep 20, 2012 | 23.91 | 24.25 | 19.80 | 20.44 | 39,879,228 | -4.64(-18.49%) |
Sep 19, 2012 | 24.89 | 25.23 | 24.66 | 25.08 | 4,226,485 | +0.22(+0.89%) |
Sep 18, 2012 | 24.60 | 24.96 | 24.37 | 24.86 | 4,068,499 | +0.19(+0.76%) |
Sep 17, 2012 | 25.24 | 25.30 | 24.60 | 24.67 | 3,177,632 | -0.52(-2.06%) |
Sep 14, 2012 | 24.70 | 25.46 | 24.66 | 25.19 | 5,018,704 | +0.58(+2.35%) |
Sep 13, 2012 | 24.92 | 25.31 | 24.49 | 24.61 | 6,123,523 | -0.11(-0.44%) |
Sep 12, 2012 | 25.27 | 25.27 | 24.46 | 24.72 | 7,251,412 | -0.34(-1.36%) |
Sep 11, 2012 | 25.54 | 25.63 | 25.00 | 25.06 | 4,912,827 | -0.38(-1.50%) |
Sep 10, 2012 | 26.40 | 26.65 | 25.40 | 25.45 | 5,252,953 | -1.06(-4.01%) |
Sep 07, 2012 | 26.49 | 26.75 | 26.12 | 26.51 | 3,760,206 | -0.02(-0.06%) |
Sep 06, 2012 | 25.23 | 26.54 | 25.19 | 26.53 | 7,032,336 | +1.68(+6.78%) |
Sep 05, 2012 | 25.47 | 25.57 | 24.72 | 24.84 | 3,542,908 | -0.69(-2.72%) |
Sep 04, 2012 | 25.40 | 25.67 | 24.67 | 25.54 | 6,157,502 | -0.38(-1.46%) |
Aug 31, 2012 | 25.28 | 25.98 | 25.00 | 25.91 | 5,718,688 | +0.90(+3.61%) |
Aug 30, 2012 | 25.11 | 25.18 | 24.70 | 25.01 | 3,008,024 | -0.28(-1.11%) |
Aug 29, 2012 | 25.22 | 25.40 | 24.92 | 25.29 | 2,475,325 | +0.66(+2.69%) |
Aug 27, 2012 | 25.35 | 25.45 | 24.55 | 24.63 | 2,875,470 | -0.59(-2.33%) |
Aug 24, 2012 | 25.24 | 25.38 | 24.93 | 25.22 | 3,017,268 | -0.13(-0.50%) |
Aug 23, 2012 | 24.92 | 25.64 | 24.71 | 25.34 | 5,789,085 | +0.47(+1.88%) |
Aug 22, 2012 | 25.21 | 25.22 | 24.70 | 24.88 | 2,716,021 | -0.35(-1.38%) |
Aug 21, 2012 | 25.25 | 25.58 | 25.07 | 25.23 | 5,531,826 | +0.16(+0.64%) |
Aug 20, 2012 | 25.35 | 25.35 | 24.80 | 25.06 | 4,050,443 | -0.29(-1.14%) |
Aug 17, 2012 | 25.28 | 25.41 | 25.01 | 25.35 | 3,342,726 | +0.14(+0.57%) |
Aug 16, 2012 | 24.39 | 25.32 | 24.26 | 25.21 | 4,594,779 | +0.89(+3.67%) |
Aug 15, 2012 | 24.82 | 24.99 | 24.23 | 24.32 | 3,953,574 | -0.55(-2.22%) |
Aug 14, 2012 | 25.21 | 25.29 | 24.78 | 24.87 | 3,055,693 | -0.14(-0.54%) |
Aug 13, 2012 | 25.03 | 25.16 | 24.65 | 25.00 | 3,155,561 | -0.20(-0.81%) |
Aug 10, 2012 | 24.54 | 25.26 | 24.39 | 25.21 | 3,069,292 | +0.54(+2.17%) |
Aug 09, 2012 | 24.38 | 24.79 | 24.37 | 24.67 | 2,778,672 | +0.30(+1.22%) |
Aug 08, 2012 | 24.51 | 24.73 | 24.26 | 24.37 | 2,643,862 | -0.35(-1.41%) |
Aug 07, 2012 | 24.29 | 25.09 | 24.29 | 24.72 | 3,396,279 | +0.48(+1.97%) |
Aug 06, 2012 | 24.24 | 24.41 | 23.92 | 24.25 | 2,552,343 | +0.15(+0.64%) |
Aug 03, 2012 | 24.25 | 24.25 | 23.84 | 24.09 | 4,275,145 | +0.38(+1.61%) |
Aug 02, 2012 | 23.69 | 24.01 | 23.10 | 23.71 | 4,898,019 | -0.26(-1.10%) |