Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.45 | 21.68 | 21.30 | 21.47 | 1,804,907 | +0.09(+0.41%) |
Oct 26, 2012 | 21.57 | 21.38 | 21.38 | 21.38 | 2,159,935 | -0.23(-1.07%) |
Oct 25, 2012 | 21.48 | 21.71 | 21.28 | 21.61 | 2,860,363 | +0.26(+1.20%) |
Oct 24, 2012 | 21.51 | 21.58 | 21.30 | 21.36 | 2,370,427 | -0.07(-0.34%) |
Oct 23, 2012 | 21.13 | 21.50 | 20.97 | 21.43 | 2,046,466 | -0.32(-1.47%) |
Oct 19, 2012 | 21.80 | 22.47 | 21.27 | 21.75 | 5,956,134 | +1.05(+5.05%) |
Oct 18, 2012 | 20.47 | 20.80 | 20.38 | 20.70 | 2,748,562 | +0.14(+0.66%) |
Oct 17, 2012 | 20.42 | 20.58 | 20.30 | 20.57 | 1,511,601 | +0.21(+1.02%) |
Oct 16, 2012 | 20.32 | 20.38 | 20.16 | 20.36 | 2,314,843 | +0.16(+0.79%) |
Oct 15, 2012 | 20.29 | 20.42 | 20.14 | 20.20 | 2,012,753 | +0.05(+0.24%) |
Oct 12, 2012 | 20.34 | 20.54 | 20.11 | 20.15 | 2,000,912 | -0.14(-0.67%) |
Oct 11, 2012 | 20.45 | 20.50 | 20.04 | 20.29 | 2,644,645 | +0.03(+0.16%) |
Oct 10, 2012 | 20.33 | 20.38 | 20.15 | 20.26 | 2,000,894 | -0.10(-0.47%) |
Oct 09, 2012 | 20.87 | 20.87 | 20.34 | 20.35 | 1,850,872 | -0.53(-2.56%) |
Oct 08, 2012 | 20.95 | 21.00 | 20.79 | 20.89 | 1,916,919 | -0.14(-0.65%) |
Oct 05, 2012 | 21.14 | 21.32 | 20.97 | 21.02 | 2,475,171 | +0.07(+0.34%) |
Oct 04, 2012 | 20.83 | 21.01 | 20.70 | 20.95 | 2,218,041 | +0.28(+1.35%) |
Oct 03, 2012 | 20.77 | 20.93 | 20.48 | 20.67 | 1,905,044 | -0.07(-0.35%) |
Oct 02, 2012 | 20.97 | 21.08 | 20.69 | 20.74 | 3,438,512 | -0.27(-1.29%) |
Oct 01, 2012 | 21.28 | 21.52 | 20.97 | 21.01 | 1,538,162 | -0.25(-1.16%) |
Sep 28, 2012 | 21.21 | 21.42 | 20.97 | 21.26 | 1,430,216 | -0.10(-0.45%) |
Sep 27, 2012 | 21.16 | 21.49 | 21.09 | 21.36 | 1,361,978 | +0.35(+1.67%) |
Sep 26, 2012 | 21.06 | 21.23 | 20.85 | 21.01 | 1,326,916 | -0.06(-0.30%) |
Sep 25, 2012 | 21.55 | 21.65 | 21.07 | 21.07 | 1,624,439 | -0.44(-2.04%) |
Sep 24, 2012 | 21.58 | 21.76 | 21.21 | 21.51 | 2,484,296 | +0.14(+0.67%) |
Sep 21, 2012 | 21.21 | 21.54 | 21.20 | 21.37 | 2,048,828 | +0.20(+0.94%) |
Sep 20, 2012 | 21.28 | 21.45 | 21.13 | 21.17 | 1,665,913 | -0.33(-1.52%) |
Sep 19, 2012 | 21.64 | 21.70 | 21.44 | 21.49 | 1,664,391 | -0.14(-0.66%) |
Sep 18, 2012 | 21.59 | 21.74 | 21.55 | 21.64 | 1,199,825 | +0.05(+0.22%) |
Sep 17, 2012 | 21.89 | 21.90 | 21.48 | 21.59 | 1,501,839 | -0.33(-1.49%) |
Sep 14, 2012 | 21.60 | 22.10 | 21.60 | 21.92 | 2,671,033 | +0.42(+1.93%) |
Sep 13, 2012 | 21.50 | 21.62 | 21.37 | 21.50 | 3,678,175 | +0.05(+0.22%) |
Sep 12, 2012 | 21.76 | 21.95 | 21.41 | 21.45 | 2,240,589 | -0.27(-1.25%) |
Sep 11, 2012 | 21.64 | 21.82 | 21.63 | 21.72 | 1,705,711 | +0.05(+0.22%) |
Sep 10, 2012 | 21.61 | 21.96 | 21.49 | 21.68 | 1,012,272 | +0.03(+0.15%) |
Sep 07, 2012 | 21.58 | 21.90 | 21.55 | 21.64 | 1,315,909 | +0.04(+0.18%) |
Sep 06, 2012 | 20.81 | 21.70 | 20.78 | 21.60 | 1,935,138 | +1.05(+5.13%) |
Sep 05, 2012 | 20.83 | 21.06 | 20.52 | 20.55 | 2,569,313 | -0.18(-0.89%) |
Sep 04, 2012 | 21.03 | 21.07 | 20.53 | 20.73 | 3,194,489 | -0.26(-1.25%) |
Aug 31, 2012 | 21.34 | 21.42 | 20.92 | 21.00 | 1,714,497 | -0.17(-0.79%) |
Aug 30, 2012 | 21.43 | 21.54 | 21.03 | 21.17 | 1,529,764 | -0.44(-2.03%) |
Aug 29, 2012 | 21.21 | 21.70 | 21.16 | 21.60 | 1,608,339 | +0.19(+0.89%) |
Aug 27, 2012 | 21.52 | 21.86 | 21.14 | 21.41 | 3,592,147 | -0.98(-4.38%) |
Aug 24, 2012 | 22.41 | 22.49 | 22.26 | 22.40 | 950,848 | -0.12(-0.53%) |
Aug 23, 2012 | 22.35 | 22.55 | 22.29 | 22.52 | 935,618 | +0.15(+0.68%) |
Aug 22, 2012 | 22.83 | 22.83 | 22.34 | 22.36 | 1,036,021 | -0.46(-2.03%) |
Aug 21, 2012 | 23.02 | 23.19 | 22.77 | 22.83 | 563,469 | -0.20(-0.86%) |
Aug 20, 2012 | 23.08 | 23.18 | 22.87 | 23.02 | 867,652 | -0.05(-0.21%) |
Aug 17, 2012 | 23.03 | 23.10 | 22.75 | 23.07 | 923,965 | +0.04(+0.17%) |
Aug 16, 2012 | 22.60 | 23.10 | 22.57 | 23.03 | 1,308,285 | +0.42(+1.86%) |
Aug 15, 2012 | 22.31 | 22.64 | 22.25 | 22.61 | 640,690 | +0.23(+1.03%) |
Aug 14, 2012 | 22.62 | 22.64 | 22.33 | 22.38 | 958,895 | -0.18(-0.81%) |
Aug 13, 2012 | 22.47 | 22.68 | 22.42 | 22.56 | 1,215,643 | +0.12(+0.53%) |
Aug 10, 2012 | 22.31 | 22.57 | 22.22 | 22.45 | 1,776,687 | +0.08(+0.36%) |
Aug 09, 2012 | 21.98 | 22.43 | 21.87 | 22.37 | 1,876,992 | +0.40(+1.81%) |
Aug 08, 2012 | 21.88 | 22.06 | 21.86 | 21.97 | 1,105,811 | -0.08(-0.36%) |
Aug 07, 2012 | 21.83 | 22.23 | 21.75 | 22.05 | 1,860,125 | +0.33(+1.54%) |
Aug 06, 2012 | 21.99 | 22.06 | 21.67 | 21.71 | 1,664,781 | -0.15(-0.69%) |
Aug 03, 2012 | 21.80 | 21.94 | 21.62 | 21.87 | 984,035 | +0.61(+2.88%) |
Aug 02, 2012 | 21.09 | 21.43 | 20.93 | 21.25 | 1,493,156 | -0.05(-0.22%) |