Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.37 | 23.44 | 23.35 | 23.38 | 1,226,159 | -0.03(-0.13%) |
Oct 30, 2012 | 23.42 | 23.42 | 23.41 | 23.41 | 3,183 | +0.03(+0.13%) |
Oct 29, 2012 | 23.39 | 23.39 | 23.34 | 23.38 | 2,876 | +0.11(+0.47%) |
Oct 26, 2012 | 23.23 | 23.29 | 23.23 | 23.27 | 5,657 | +0.12(+0.52%) |
Oct 25, 2012 | 23.17 | 23.22 | 23.15 | 23.15 | 12,124 | -0.17(-0.73%) |
Oct 24, 2012 | 23.28 | 23.32 | 23.28 | 23.32 | 31,065 | -0.05(-0.21%) |
Oct 23, 2012 | 23.37 | 23.38 | 23.34 | 23.37 | 5,620 | +0.05(+0.21%) |
Oct 19, 2012 | 23.23 | 23.33 | 23.22 | 23.32 | 10,326 | +0.13(+0.56%) |
Oct 18, 2012 | 23.20 | 23.27 | 23.17 | 23.19 | 11,637 | +0.04(+0.17%) |
Oct 17, 2012 | 23.26 | 23.27 | 23.15 | 23.15 | 323,724 | -0.19(-0.81%) |
Oct 16, 2012 | 23.40 | 23.40 | 23.34 | 23.34 | 9,917 | -0.06(-0.26%) |
Oct 15, 2012 | 23.46 | 23.49 | 23.39 | 23.40 | 21,532 | -0.06(-0.26%) |
Oct 12, 2012 | 23.46 | 23.52 | 23.46 | 23.46 | 11,788 | +0.03(+0.13%) |
Oct 11, 2012 | 23.39 | 23.44 | 23.37 | 23.43 | 13,346 | -0.01(-0.04%) |
Oct 10, 2012 | 23.38 | 23.44 | 23.36 | 23.44 | 47,500 | -0.02(-0.09%) |
Oct 09, 2012 | 23.41 | 23.46 | 23.41 | 23.46 | 21,141 | +0.04(+0.17%) |
Oct 05, 2012 | 23.42 | 23.42 | 23.42 | 0 | -0.14(-0.59%) | |
Oct 04, 2012 | 23.67 | 23.67 | 23.55 | 23.56 | 21,904 | -0.16(-0.67%) |
Oct 03, 2012 | 23.63 | 23.72 | 23.63 | 23.72 | 39,499 | +0.04(+0.17%) |
Oct 02, 2012 | 23.60 | 23.69 | 23.60 | 23.68 | 4,530 | -0.04(-0.17%) |
Oct 01, 2012 | 23.63 | 23.72 | 23.61 | 23.72 | 18,363 | +0.04(+0.17%) |
Sep 28, 2012 | 23.64 | 23.75 | 23.64 | 23.68 | 11,527 | +0.06(+0.25%) |
Sep 27, 2012 | 23.64 | 23.67 | 23.62 | 23.62 | 6,347 | -0.05(-0.21%) |
Sep 26, 2012 | 23.63 | 23.67 | 23.61 | 23.67 | 5,124 | +0.16(+0.68%) |
Sep 25, 2012 | 23.50 | 23.51 | 23.44 | 23.51 | 9,821 | +0.01(+0.04%) |
Sep 24, 2012 | 23.50 | 23.52 | 23.48 | 23.50 | 16,856 | +0.05(+0.21%) |
Sep 21, 2012 | 23.39 | 23.45 | 23.38 | 23.45 | 43,912 | -0.03(-0.13%) |
Sep 20, 2012 | 23.47 | 23.48 | 23.41 | 23.48 | 15,054 | +0.13(+0.56%) |
Sep 19, 2012 | 23.28 | 23.35 | 23.27 | 23.35 | 69,170 | +0.14(+0.60%) |
Sep 18, 2012 | 23.23 | 23.27 | 23.21 | 23.21 | 10,308 | +0.11(+0.48%) |
Sep 17, 2012 | 23.04 | 23.13 | 23.04 | 23.10 | 9,166 | +0.08(+0.35%) |
Sep 14, 2012 | 23.06 | 23.06 | 22.97 | 23.02 | 130,570 | -0.14(-0.60%) |
Sep 13, 2012 | 23.24 | 23.27 | 23.03 | 23.16 | 92,428 | +0.03(+0.13%) |
Sep 12, 2012 | 23.13 | 23.16 | 23.12 | 23.13 | 18,732 | -0.13(-0.56%) |
Sep 11, 2012 | 23.27 | 23.31 | 23.23 | 23.26 | 12,886 | -0.03(-0.13%) |
Sep 10, 2012 | 23.30 | 23.32 | 23.25 | 23.29 | 9,658 | -0.06(-0.26%) |
Sep 07, 2012 | 23.46 | 23.46 | 23.32 | 23.35 | 31,397 | -0.05(-0.21%) |
Sep 06, 2012 | 23.46 | 23.46 | 23.38 | 23.40 | 29,684 | -0.19(-0.81%) |
Sep 05, 2012 | 23.58 | 23.62 | 23.56 | 23.59 | 224,172 | +0.04(+0.17%) |
Sep 04, 2012 | 23.57 | 23.58 | 23.52 | 23.55 | 9,184 | -0.01(-0.04%) |
Aug 31, 2012 | 23.56 | 23.56 | 23.56 | 0 | +0.03(+0.13%) | |
Aug 30, 2012 | 23.51 | 23.55 | 23.51 | 23.53 | 4,619 | +0.08(+0.34%) |
Aug 29, 2012 | 23.49 | 23.49 | 23.37 | 23.45 | 9,918 | +0.04(+0.17%) |
Aug 27, 2012 | 23.36 | 23.41 | 23.36 | 23.41 | 20,242 | +0.07(+0.30%) |
Aug 24, 2012 | 23.39 | 23.39 | 23.32 | 23.34 | 38,384 | -0.11(-0.47%) |
Aug 23, 2012 | 23.43 | 23.48 | 23.43 | 23.45 | 21,445 | +0.06(+0.26%) |
Aug 22, 2012 | 23.30 | 23.42 | 23.28 | 23.39 | 797,515 | +0.28(+1.21%) |
Aug 21, 2012 | 23.06 | 23.11 | 23.01 | 23.11 | 11,418 | -0.02(-0.09%) |
Aug 20, 2012 | 23.12 | 23.16 | 23.09 | 23.13 | 23,547 | +0.04(+0.17%) |
Aug 17, 2012 | 23.04 | 23.20 | 23.04 | 23.09 | 19,219 | +0.05(+0.22%) |
Aug 16, 2012 | 23.18 | 23.21 | 23.03 | 23.04 | 52,482 | -0.22(-0.95%) |
Aug 15, 2012 | 23.36 | 23.36 | 23.21 | 23.26 | 85,907 | -0.23(-0.98%) |
Aug 14, 2012 | 23.51 | 23.51 | 23.47 | 23.49 | 9,064 | -0.13(-0.55%) |
Aug 13, 2012 | 23.61 | 23.64 | 23.61 | 23.62 | 7,104 | +0.01(+0.04%) |
Aug 11, 2012 | 23.67 | 23.68 | 23.61 | 23.61 | 52,343 | +0.00(+0.00%) |
Aug 10, 2012 | 23.67 | 23.68 | 23.61 | 23.61 | 52,343 | +0.05(+0.21%) |
Aug 09, 2012 | 23.53 | 23.56 | 23.44 | 23.56 | 45,760 | +0.10(+0.43%) |
Aug 08, 2012 | 23.48 | 23.50 | 23.46 | 23.46 | 10,400 | +0.00(+0.00%) |
Aug 07, 2012 | 23.50 | 23.50 | 23.43 | 23.46 | 36,621 | -0.26(-1.10%) |
Aug 03, 2012 | 23.72 | 23.72 | 23.72 | 0 | -0.13(-0.55%) | |
Aug 02, 2012 | 23.69 | 23.85 | 23.69 | 23.85 | 23,002 | +0.22(+0.93%) |