Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.08 | 25.11 | 24.85 | 24.94 | 2,403,830 | +0.17(+0.68%) |
Oct 26, 2012 | 24.85 | 24.77 | 24.77 | 24.77 | 2,546,341 | +0.01(+0.03%) |
Oct 25, 2012 | 25.12 | 25.14 | 24.68 | 24.76 | 3,435,403 | +0.62(+2.55%) |
Oct 24, 2012 | 24.36 | 24.37 | 24.08 | 24.15 | 2,208,483 | +0.00(+0.00%) |
Oct 23, 2012 | 24.23 | 24.27 | 24.05 | 24.15 | 3,242,748 | -0.70(-2.80%) |
Oct 19, 2012 | 25.06 | 25.09 | 24.81 | 24.84 | 1,445,895 | -0.29(-1.14%) |
Oct 18, 2012 | 25.02 | 25.16 | 24.99 | 25.13 | 2,981,265 | -0.29(-1.13%) |
Oct 17, 2012 | 25.26 | 25.43 | 25.22 | 25.42 | 2,120,928 | +0.17(+0.66%) |
Oct 16, 2012 | 25.29 | 25.35 | 25.18 | 25.25 | 1,616,626 | +0.26(+1.04%) |
Oct 15, 2012 | 25.10 | 25.11 | 24.94 | 24.99 | 1,587,725 | +0.18(+0.73%) |
Oct 12, 2012 | 24.89 | 24.94 | 24.77 | 24.81 | 1,306,942 | +0.11(+0.46%) |
Oct 11, 2012 | 24.74 | 24.80 | 24.66 | 24.70 | 1,447,807 | +0.09(+0.38%) |
Oct 10, 2012 | 24.64 | 24.80 | 24.57 | 24.60 | 1,650,139 | -0.04(-0.16%) |
Oct 09, 2012 | 24.88 | 24.90 | 24.64 | 24.64 | 2,523,822 | -0.43(-1.73%) |
Oct 08, 2012 | 24.91 | 25.11 | 24.90 | 25.08 | 3,848,355 | +0.02(+0.08%) |
Oct 05, 2012 | 25.04 | 25.14 | 24.99 | 25.06 | 1,122,282 | +0.19(+0.75%) |
Oct 04, 2012 | 24.78 | 24.88 | 24.72 | 24.87 | 2,288,426 | +0.28(+1.14%) |
Oct 03, 2012 | 24.58 | 24.67 | 24.55 | 24.59 | 866,572 | +0.05(+0.19%) |
Oct 02, 2012 | 24.52 | 24.61 | 24.48 | 24.54 | 1,551,610 | +0.01(+0.05%) |
Oct 01, 2012 | 24.59 | 24.67 | 24.48 | 24.53 | 1,362,844 | +0.11(+0.44%) |
Sep 28, 2012 | 24.67 | 24.70 | 24.27 | 24.42 | 1,519,967 | -0.26(-1.06%) |
Sep 27, 2012 | 24.57 | 24.77 | 24.54 | 24.68 | 899,004 | +0.13(+0.52%) |
Sep 26, 2012 | 24.58 | 24.61 | 24.50 | 24.56 | 1,436,504 | -0.11(-0.46%) |
Sep 25, 2012 | 24.80 | 24.94 | 24.67 | 24.67 | 998,719 | -0.11(-0.46%) |
Sep 24, 2012 | 24.78 | 24.83 | 24.72 | 24.78 | 1,504,791 | -0.05(-0.22%) |
Sep 21, 2012 | 24.92 | 24.92 | 24.82 | 24.84 | 972,253 | -0.03(-0.13%) |
Sep 20, 2012 | 24.81 | 24.93 | 24.79 | 24.87 | 1,165,824 | -0.07(-0.27%) |
Sep 19, 2012 | 24.92 | 25.00 | 24.83 | 24.94 | 1,295,622 | +0.13(+0.54%) |
Sep 18, 2012 | 24.80 | 24.88 | 24.73 | 24.80 | 1,490,916 | +0.23(+0.93%) |
Sep 17, 2012 | 24.66 | 24.72 | 24.53 | 24.58 | 1,475,415 | +0.13(+0.55%) |
Sep 14, 2012 | 24.23 | 24.50 | 24.23 | 24.44 | 2,172,202 | +0.05(+0.19%) |
Sep 13, 2012 | 24.09 | 24.43 | 24.03 | 24.40 | 1,603,550 | +0.31(+1.28%) |
Sep 12, 2012 | 24.25 | 24.25 | 24.03 | 24.09 | 1,668,964 | -0.10(-0.41%) |
Sep 11, 2012 | 24.10 | 24.27 | 24.05 | 24.19 | 1,602,483 | +0.23(+0.95%) |
Sep 10, 2012 | 23.91 | 24.06 | 23.91 | 23.96 | 1,777,510 | -0.37(-1.51%) |
Sep 07, 2012 | 24.37 | 24.48 | 24.30 | 24.33 | 2,534,272 | -0.27(-1.09%) |
Sep 06, 2012 | 24.27 | 24.62 | 24.27 | 24.60 | 2,050,685 | +0.51(+2.14%) |
Sep 05, 2012 | 24.25 | 24.25 | 24.05 | 24.08 | 1,520,002 | +0.02(+0.08%) |
Sep 04, 2012 | 24.11 | 24.13 | 23.98 | 24.06 | 1,305,493 | +0.07(+0.28%) |
Aug 31, 2012 | 24.21 | 24.24 | 23.89 | 23.99 | 2,329,072 | +0.08(+0.34%) |
Aug 30, 2012 | 24.15 | 24.15 | 23.91 | 23.91 | 1,196,499 | -0.05(-0.22%) |
Aug 29, 2012 | 24.07 | 24.09 | 23.97 | 23.97 | 1,078,782 | -0.05(-0.19%) |
Aug 27, 2012 | 24.13 | 24.14 | 23.98 | 24.01 | 1,330,424 | +0.06(+0.25%) |
Aug 24, 2012 | 23.85 | 24.14 | 23.84 | 23.95 | 1,542,289 | +0.13(+0.56%) |
Aug 23, 2012 | 23.84 | 23.91 | 23.79 | 23.82 | 1,274,301 | -0.03(-0.11%) |
Aug 22, 2012 | 23.83 | 23.89 | 23.71 | 23.85 | 1,517,250 | -0.09(-0.36%) |
Aug 21, 2012 | 24.17 | 24.20 | 23.91 | 23.93 | 2,020,601 | +0.05(+0.20%) |
Aug 20, 2012 | 23.91 | 23.93 | 23.80 | 23.89 | 1,316,866 | +0.09(+0.37%) |
Aug 17, 2012 | 23.85 | 23.89 | 23.73 | 23.80 | 1,493,801 | -0.15(-0.61%) |
Aug 16, 2012 | 23.81 | 23.95 | 23.79 | 23.95 | 1,029,080 | +0.05(+0.20%) |
Aug 15, 2012 | 23.83 | 23.94 | 23.82 | 23.90 | 902,231 | -0.02(-0.08%) |
Aug 14, 2012 | 23.97 | 23.99 | 23.89 | 23.92 | 884,686 | -0.05(-0.20%) |
Aug 13, 2012 | 23.95 | 24.02 | 23.93 | 23.97 | 1,313,278 | +0.02(+0.08%) |
Aug 10, 2012 | 23.80 | 23.98 | 23.77 | 23.95 | 1,735,989 | +0.05(+0.22%) |
Aug 09, 2012 | 23.95 | 24.04 | 23.87 | 23.89 | 2,797,409 | +0.01(+0.03%) |
Aug 08, 2012 | 23.75 | 23.93 | 23.73 | 23.89 | 2,966,761 | +0.00(+0.01%) |
Aug 07, 2012 | 24.07 | 24.07 | 23.84 | 23.88 | 6,429,717 | +0.02(+0.08%) |
Aug 06, 2012 | 24.08 | 24.10 | 23.86 | 23.86 | 4,433,930 | -0.29(-1.21%) |
Aug 03, 2012 | 24.00 | 24.22 | 23.98 | 24.16 | 4,733,259 | +0.56(+2.36%) |
Aug 02, 2012 | 23.62 | 23.78 | 23.48 | 23.60 | 2,507,510 | -0.23(-0.97%) |