Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.65 | 22.83 | 22.55 | 22.64 | 6,208,214 | +0.10(+0.43%) |
Oct 26, 2012 | 22.63 | 22.54 | 22.54 | 22.54 | 8,920,303 | -0.16(-0.69%) |
Oct 25, 2012 | 22.70 | 22.81 | 22.45 | 22.70 | 7,835,937 | +0.22(+0.97%) |
Oct 24, 2012 | 22.41 | 22.57 | 22.38 | 22.48 | 7,126,922 | +0.17(+0.77%) |
Oct 23, 2012 | 22.35 | 22.44 | 22.21 | 22.31 | 6,911,341 | -0.38(-1.66%) |
Oct 19, 2012 | 22.74 | 22.84 | 22.58 | 22.68 | 7,823,436 | -0.14(-0.60%) |
Oct 18, 2012 | 22.69 | 22.89 | 22.63 | 22.82 | 9,085,305 | +0.12(+0.54%) |
Oct 17, 2012 | 22.23 | 22.74 | 22.11 | 22.70 | 10,986,368 | +0.59(+2.66%) |
Oct 16, 2012 | 21.37 | 22.25 | 21.01 | 22.11 | 15,276,385 | +0.99(+4.69%) |
Oct 15, 2012 | 21.10 | 21.20 | 20.96 | 21.12 | 7,126,111 | +0.10(+0.48%) |
Oct 12, 2012 | 21.24 | 21.24 | 20.87 | 21.02 | 8,237,003 | -0.32(-1.52%) |
Oct 11, 2012 | 21.25 | 21.58 | 21.21 | 21.34 | 10,109,312 | +0.28(+1.35%) |
Oct 10, 2012 | 21.11 | 21.28 | 21.03 | 21.06 | 8,363,968 | -0.02(-0.07%) |
Oct 09, 2012 | 21.31 | 21.37 | 21.04 | 21.07 | 17,193,630 | -0.23(-1.10%) |
Oct 08, 2012 | 21.27 | 21.40 | 21.21 | 21.30 | 10,513,009 | -0.02(-0.10%) |
Oct 05, 2012 | 21.63 | 21.68 | 21.27 | 21.33 | 10,811,138 | -0.15(-0.71%) |
Oct 04, 2012 | 21.38 | 21.67 | 21.36 | 21.48 | 8,110,711 | +0.18(+0.83%) |
Oct 03, 2012 | 21.48 | 21.56 | 21.26 | 21.30 | 9,066,046 | -0.07(-0.33%) |
Oct 02, 2012 | 21.48 | 21.51 | 21.25 | 21.37 | 6,250,168 | +0.01(+0.02%) |
Oct 01, 2012 | 21.46 | 21.65 | 21.27 | 21.37 | 6,612,669 | +0.06(+0.26%) |
Sep 28, 2012 | 21.28 | 21.36 | 21.13 | 21.31 | 6,510,098 | -0.04(-0.19%) |
Sep 27, 2012 | 21.21 | 21.49 | 21.04 | 21.35 | 11,999,956 | +0.29(+1.37%) |
Sep 26, 2012 | 21.34 | 21.36 | 21.05 | 21.06 | 9,070,744 | -0.33(-1.53%) |
Sep 25, 2012 | 22.11 | 22.24 | 21.38 | 21.39 | 9,525,373 | -0.52(-2.37%) |
Sep 24, 2012 | 21.92 | 22.02 | 21.69 | 21.91 | 5,426,253 | -0.16(-0.73%) |
Sep 21, 2012 | 22.14 | 22.27 | 22.05 | 22.07 | 8,904,032 | +0.14(+0.64%) |
Sep 20, 2012 | 21.77 | 21.99 | 21.64 | 21.93 | 5,901,123 | -0.01(-0.05%) |
Sep 19, 2012 | 22.07 | 22.17 | 21.93 | 21.94 | 7,349,215 | -0.12(-0.55%) |
Sep 18, 2012 | 22.07 | 22.19 | 21.95 | 22.06 | 7,597,188 | -0.11(-0.50%) |
Sep 17, 2012 | 22.20 | 22.27 | 22.11 | 22.17 | 8,668,767 | -0.00(-0.02%) |
Sep 14, 2012 | 22.37 | 22.53 | 22.11 | 22.18 | 11,867,583 | -0.09(-0.39%) |
Sep 13, 2012 | 21.78 | 22.39 | 21.65 | 22.26 | 8,965,861 | +0.46(+2.11%) |
Sep 12, 2012 | 21.82 | 21.89 | 21.68 | 21.80 | 6,115,627 | +0.04(+0.19%) |
Sep 11, 2012 | 21.61 | 21.89 | 21.49 | 21.76 | 6,034,194 | +0.10(+0.47%) |
Sep 10, 2012 | 21.53 | 21.87 | 21.49 | 21.66 | 9,940,411 | -0.05(-0.23%) |
Sep 07, 2012 | 21.69 | 21.73 | 21.59 | 21.71 | 8,781,368 | +0.07(+0.33%) |
Sep 06, 2012 | 21.36 | 21.71 | 21.34 | 21.64 | 7,560,281 | +0.46(+2.17%) |
Sep 05, 2012 | 21.08 | 21.26 | 21.03 | 21.18 | 6,359,800 | +0.12(+0.55%) |
Sep 04, 2012 | 21.01 | 21.18 | 20.94 | 21.07 | 6,176,622 | +0.06(+0.29%) |
Aug 31, 2012 | 20.90 | 21.14 | 20.87 | 21.01 | 5,916,666 | +0.21(+1.02%) |
Aug 30, 2012 | 20.71 | 20.88 | 20.62 | 20.79 | 4,364,613 | -0.03(-0.12%) |
Aug 29, 2012 | 20.75 | 20.91 | 20.75 | 20.82 | 6,454,379 | +0.07(+0.32%) |
Aug 27, 2012 | 20.97 | 21.02 | 20.74 | 20.75 | 6,803,776 | -0.17(-0.82%) |
Aug 24, 2012 | 20.74 | 20.99 | 20.67 | 20.92 | 6,082,512 | +0.11(+0.53%) |
Aug 23, 2012 | 20.98 | 21.04 | 20.69 | 20.81 | 5,096,813 | -0.23(-1.10%) |
Aug 22, 2012 | 21.11 | 21.22 | 20.95 | 21.05 | 4,238,993 | -0.09(-0.41%) |
Aug 21, 2012 | 21.19 | 21.37 | 21.06 | 21.13 | 6,011,730 | -0.03(-0.14%) |
Aug 20, 2012 | 21.06 | 21.22 | 21.04 | 21.16 | 5,097,763 | +0.00(+0.00%) |
Aug 17, 2012 | 21.06 | 21.19 | 21.00 | 21.16 | 5,876,455 | +0.17(+0.82%) |
Aug 16, 2012 | 20.74 | 21.08 | 20.72 | 20.99 | 5,066,740 | +0.11(+0.53%) |
Aug 15, 2012 | 20.83 | 20.98 | 20.79 | 20.88 | 4,945,528 | +0.07(+0.32%) |
Aug 14, 2012 | 21.26 | 21.28 | 20.74 | 20.81 | 6,959,459 | -0.29(-1.36%) |
Aug 13, 2012 | 21.05 | 21.18 | 20.93 | 21.10 | 3,551,312 | -0.03(-0.14%) |
Aug 10, 2012 | 21.07 | 21.16 | 20.93 | 21.13 | 3,888,456 | +0.02(+0.10%) |
Aug 09, 2012 | 20.88 | 21.19 | 20.79 | 21.11 | 5,406,993 | +0.22(+1.04%) |
Aug 08, 2012 | 20.80 | 20.94 | 20.72 | 20.89 | 5,865,230 | +0.04(+0.17%) |
Aug 07, 2012 | 20.53 | 20.95 | 20.49 | 20.86 | 8,173,924 | +0.41(+2.02%) |
Aug 06, 2012 | 20.61 | 20.64 | 20.41 | 20.45 | 5,800,563 | -0.11(-0.52%) |
Aug 03, 2012 | 20.30 | 20.65 | 20.27 | 20.55 | 6,689,967 | +0.58(+2.88%) |
Aug 02, 2012 | 20.14 | 20.22 | 19.87 | 19.98 | 9,832,430 | -0.34(-1.69%) |