Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.87 | 25.64 | 24.58 | 25.49 | 8,776,420 | +2.29(+9.87%) |
Oct 26, 2012 | 23.18 | 23.20 | 23.20 | 23.20 | 1,265,957 | +0.05(+0.21%) |
Oct 25, 2012 | 23.14 | 23.26 | 22.91 | 23.15 | 884,267 | +0.27(+1.16%) |
Oct 24, 2012 | 22.94 | 23.01 | 22.77 | 22.88 | 650,099 | +0.03(+0.13%) |
Oct 23, 2012 | 22.64 | 22.90 | 22.53 | 22.85 | 1,172,708 | -0.29(-1.27%) |
Oct 19, 2012 | 23.62 | 23.68 | 23.04 | 23.15 | 2,006,182 | -0.58(-2.44%) |
Oct 18, 2012 | 23.82 | 24.14 | 23.72 | 23.73 | 2,504,581 | -0.10(-0.41%) |
Oct 17, 2012 | 24.15 | 24.20 | 23.75 | 23.83 | 2,277,408 | -0.26(-1.06%) |
Oct 16, 2012 | 23.86 | 24.12 | 23.83 | 24.08 | 1,803,871 | +0.38(+1.62%) |
Oct 15, 2012 | 23.89 | 24.01 | 23.62 | 23.70 | 2,083,179 | -0.19(-0.78%) |
Oct 12, 2012 | 23.74 | 24.08 | 23.67 | 23.89 | 2,835,451 | +0.23(+0.96%) |
Oct 11, 2012 | 23.75 | 23.92 | 23.41 | 23.66 | 2,378,483 | +0.14(+0.58%) |
Oct 10, 2012 | 23.79 | 23.89 | 23.48 | 23.52 | 1,469,984 | -0.25(-1.03%) |
Oct 09, 2012 | 24.22 | 24.25 | 23.75 | 23.77 | 1,020,180 | -0.44(-1.83%) |
Oct 08, 2012 | 24.30 | 24.38 | 24.16 | 24.21 | 851,722 | -0.12(-0.48%) |
Oct 05, 2012 | 24.51 | 24.59 | 24.25 | 24.33 | 2,055,173 | -0.08(-0.32%) |
Oct 04, 2012 | 24.57 | 24.73 | 24.35 | 24.41 | 1,822,390 | -0.05(-0.20%) |
Oct 03, 2012 | 24.45 | 24.57 | 24.37 | 24.46 | 1,150,231 | +0.06(+0.24%) |
Oct 02, 2012 | 24.23 | 24.51 | 24.23 | 24.40 | 1,902,211 | +0.13(+0.53%) |
Oct 01, 2012 | 24.18 | 24.49 | 24.08 | 24.27 | 1,807,896 | -0.01(-0.04%) |
Sep 28, 2012 | 24.18 | 24.44 | 24.06 | 24.28 | 1,572,576 | -0.03(-0.12%) |
Sep 27, 2012 | 24.45 | 24.52 | 24.25 | 24.31 | 1,402,717 | +0.00(+0.00%) |
Sep 26, 2012 | 24.33 | 24.47 | 24.15 | 24.31 | 1,373,392 | +0.01(+0.04%) |
Sep 25, 2012 | 24.75 | 24.85 | 24.29 | 24.30 | 1,619,733 | -0.32(-1.32%) |
Sep 24, 2012 | 24.45 | 24.71 | 24.26 | 24.62 | 1,769,111 | +0.15(+0.60%) |
Sep 21, 2012 | 24.45 | 24.69 | 24.32 | 24.48 | 2,260,384 | -0.03(-0.12%) |
Sep 20, 2012 | 24.70 | 24.78 | 24.33 | 24.51 | 1,992,273 | -0.40(-1.62%) |
Sep 19, 2012 | 25.03 | 25.30 | 24.87 | 24.91 | 1,728,060 | -0.16(-0.63%) |
Sep 18, 2012 | 25.00 | 25.18 | 24.88 | 25.07 | 774,522 | -0.04(-0.16%) |
Sep 17, 2012 | 25.23 | 25.33 | 25.04 | 25.11 | 1,428,967 | -0.28(-1.08%) |
Sep 14, 2012 | 25.23 | 25.63 | 25.21 | 25.38 | 2,900,965 | +0.12(+0.47%) |
Sep 13, 2012 | 24.49 | 25.54 | 24.43 | 25.26 | 2,801,791 | +0.82(+3.34%) |
Sep 12, 2012 | 24.28 | 24.51 | 24.11 | 24.45 | 1,560,523 | +0.32(+1.34%) |
Sep 11, 2012 | 24.13 | 24.16 | 23.86 | 24.12 | 1,336,833 | +0.08(+0.33%) |
Sep 10, 2012 | 24.28 | 24.42 | 24.04 | 24.04 | 1,229,812 | -0.28(-1.17%) |
Sep 07, 2012 | 24.39 | 24.50 | 24.29 | 24.33 | 954,744 | -0.03(-0.12%) |
Sep 06, 2012 | 23.80 | 24.43 | 23.80 | 24.36 | 1,232,322 | +0.75(+3.16%) |
Sep 05, 2012 | 23.65 | 23.76 | 23.51 | 23.61 | 1,004,982 | -0.05(-0.21%) |
Sep 04, 2012 | 23.57 | 23.82 | 23.49 | 23.66 | 1,368,181 | +0.07(+0.29%) |
Aug 31, 2012 | 23.37 | 23.75 | 23.32 | 23.59 | 2,142,919 | +0.37(+1.61%) |
Aug 30, 2012 | 23.37 | 23.42 | 23.16 | 23.22 | 764,934 | -0.29(-1.25%) |
Aug 29, 2012 | 23.83 | 23.95 | 23.42 | 23.51 | 1,273,197 | -0.21(-0.87%) |
Aug 27, 2012 | 23.91 | 23.92 | 23.65 | 23.72 | 914,458 | -0.07(-0.29%) |
Aug 24, 2012 | 23.83 | 23.95 | 23.65 | 23.79 | 1,161,700 | -0.11(-0.45%) |
Aug 23, 2012 | 23.93 | 24.33 | 23.83 | 23.90 | 1,458,002 | -0.03(-0.12%) |
Aug 22, 2012 | 24.23 | 24.25 | 23.88 | 23.93 | 1,150,774 | -0.41(-1.70%) |
Aug 21, 2012 | 24.38 | 24.54 | 24.28 | 24.34 | 1,278,589 | +0.08(+0.32%) |
Aug 20, 2012 | 24.48 | 24.51 | 24.11 | 24.26 | 989,225 | -0.28(-1.12%) |
Aug 17, 2012 | 24.73 | 24.73 | 24.20 | 24.54 | 2,005,585 | -0.12(-0.48%) |
Aug 16, 2012 | 24.34 | 24.71 | 24.24 | 24.65 | 1,424,810 | +0.30(+1.25%) |
Aug 15, 2012 | 24.15 | 24.39 | 23.99 | 24.35 | 600,012 | +0.22(+0.90%) |
Aug 14, 2012 | 24.20 | 24.32 | 23.97 | 24.13 | 1,745,836 | -0.01(-0.04%) |
Aug 13, 2012 | 24.22 | 24.40 | 24.00 | 24.14 | 1,053,945 | -0.22(-0.89%) |
Aug 10, 2012 | 24.07 | 24.36 | 23.89 | 24.36 | 1,495,313 | +0.20(+0.81%) |
Aug 09, 2012 | 24.31 | 24.32 | 23.94 | 24.16 | 1,307,134 | -0.18(-0.73%) |
Aug 08, 2012 | 24.07 | 24.47 | 23.93 | 24.34 | 1,092,416 | +0.20(+0.81%) |
Aug 07, 2012 | 24.25 | 24.64 | 23.99 | 24.14 | 1,860,887 | +0.08(+0.33%) |
Aug 06, 2012 | 24.45 | 24.51 | 23.94 | 24.06 | 2,532,548 | -0.23(-0.93%) |
Aug 03, 2012 | 24.04 | 24.46 | 23.87 | 24.29 | 2,886,132 | +0.77(+3.26%) |
Aug 02, 2012 | 23.17 | 23.69 | 22.66 | 23.52 | 4,741,089 | +1.44(+6.50%) |