Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.00 | 22.24 | 21.81 | 22.24 | 1,951,696 | +0.22(+1.00%) |
Oct 26, 2012 | 21.14 | 22.02 | 22.02 | 22.02 | 2,247,980 | +0.49(+2.26%) |
Oct 25, 2012 | 20.29 | 22.01 | 20.17 | 21.54 | 6,675,358 | +2.35(+12.23%) |
Oct 24, 2012 | 20.74 | 21.06 | 18.86 | 19.19 | 6,389,081 | -1.55(-7.47%) |
Oct 23, 2012 | 19.64 | 20.85 | 19.45 | 20.74 | 2,226,116 | +0.38(+1.85%) |
Oct 19, 2012 | 21.04 | 21.24 | 20.19 | 20.36 | 1,691,995 | -0.91(-4.27%) |
Oct 18, 2012 | 20.99 | 21.64 | 20.77 | 21.27 | 1,812,403 | +0.01(+0.04%) |
Oct 17, 2012 | 21.27 | 21.54 | 20.99 | 21.26 | 1,104,784 | -0.22(-1.02%) |
Oct 16, 2012 | 21.14 | 21.66 | 21.09 | 21.48 | 1,036,293 | +0.45(+2.14%) |
Oct 15, 2012 | 20.26 | 21.17 | 20.26 | 21.03 | 2,539,556 | +0.90(+4.46%) |
Oct 12, 2012 | 21.08 | 21.08 | 19.88 | 20.13 | 3,836,769 | -0.68(-3.26%) |
Oct 11, 2012 | 21.82 | 21.82 | 20.75 | 20.81 | 3,832,618 | -0.46(-2.16%) |
Oct 10, 2012 | 21.79 | 21.81 | 20.96 | 21.27 | 4,993,706 | -1.16(-5.15%) |
Oct 09, 2012 | 22.92 | 22.92 | 22.35 | 22.42 | 1,113,900 | -0.52(-2.28%) |
Oct 08, 2012 | 23.09 | 23.34 | 22.69 | 22.95 | 825,546 | -0.23(-0.99%) |
Oct 05, 2012 | 22.59 | 23.47 | 22.57 | 23.18 | 1,347,200 | +0.67(+2.97%) |
Oct 04, 2012 | 22.76 | 22.76 | 22.36 | 22.51 | 1,281,227 | +0.00(+0.00%) |
Oct 03, 2012 | 23.31 | 23.31 | 22.47 | 22.51 | 1,278,089 | -0.45(-1.96%) |
Oct 02, 2012 | 22.96 | 23.28 | 22.65 | 22.96 | 699,127 | -0.05(-0.24%) |
Oct 01, 2012 | 23.07 | 23.36 | 22.75 | 23.01 | 1,477,976 | +0.08(+0.36%) |
Sep 28, 2012 | 22.92 | 23.36 | 22.60 | 22.93 | 1,822,993 | -0.33(-1.42%) |
Sep 27, 2012 | 22.00 | 23.52 | 21.80 | 23.26 | 2,545,248 | +1.48(+6.78%) |
Sep 26, 2012 | 22.32 | 22.39 | 21.29 | 21.78 | 2,743,687 | -0.40(-1.82%) |
Sep 25, 2012 | 23.58 | 23.84 | 22.08 | 22.19 | 2,382,364 | -1.12(-4.80%) |
Sep 24, 2012 | 23.04 | 23.46 | 22.74 | 23.30 | 1,392,063 | -0.27(-1.13%) |
Sep 21, 2012 | 23.81 | 24.27 | 23.55 | 23.57 | 1,115,267 | -0.12(-0.50%) |
Sep 20, 2012 | 24.01 | 24.06 | 23.30 | 23.69 | 1,490,623 | -0.44(-1.82%) |
Sep 19, 2012 | 24.26 | 24.43 | 23.98 | 24.13 | 1,076,348 | -0.28(-1.16%) |
Sep 18, 2012 | 24.33 | 24.67 | 23.65 | 24.41 | 1,627,800 | +0.15(+0.60%) |
Sep 17, 2012 | 24.29 | 24.39 | 23.71 | 24.27 | 1,551,624 | -0.18(-0.75%) |
Sep 14, 2012 | 24.52 | 25.63 | 24.22 | 24.45 | 3,987,486 | +0.22(+0.92%) |
Sep 13, 2012 | 22.17 | 24.26 | 22.12 | 24.23 | 5,277,622 | +1.30(+5.67%) |
Sep 12, 2012 | 22.62 | 23.27 | 22.30 | 22.93 | 4,154,006 | +0.31(+1.38%) |
Sep 11, 2012 | 21.75 | 22.66 | 21.67 | 22.62 | 2,359,852 | +1.03(+4.76%) |
Sep 10, 2012 | 22.69 | 22.73 | 21.47 | 21.59 | 1,863,866 | -1.16(-5.12%) |
Sep 07, 2012 | 22.32 | 22.99 | 22.06 | 22.75 | 1,606,275 | +0.32(+1.43%) |
Sep 06, 2012 | 21.55 | 22.46 | 21.51 | 22.43 | 1,850,743 | +1.14(+5.34%) |
Sep 05, 2012 | 21.62 | 21.62 | 21.07 | 21.30 | 1,478,355 | +0.25(+1.18%) |
Sep 04, 2012 | 21.46 | 21.46 | 20.88 | 21.05 | 1,485,844 | -0.33(-1.54%) |
Aug 31, 2012 | 21.24 | 21.54 | 21.07 | 21.38 | 1,598,914 | +0.46(+2.19%) |
Aug 30, 2012 | 21.32 | 21.40 | 20.72 | 20.92 | 1,854,665 | -0.63(-2.94%) |
Aug 29, 2012 | 21.67 | 21.98 | 21.30 | 21.55 | 1,398,612 | -0.92(-4.08%) |
Aug 27, 2012 | 21.99 | 22.55 | 21.67 | 22.47 | 2,150,258 | +0.71(+3.24%) |
Aug 24, 2012 | 21.79 | 21.97 | 21.48 | 21.76 | 1,064,516 | +0.02(+0.08%) |
Aug 23, 2012 | 21.77 | 22.05 | 21.54 | 21.75 | 1,455,592 | -0.01(-0.03%) |
Aug 22, 2012 | 21.98 | 21.98 | 21.26 | 21.75 | 3,454,472 | -0.53(-2.36%) |
Aug 21, 2012 | 22.97 | 23.07 | 22.05 | 22.28 | 2,701,242 | -0.61(-2.64%) |
Aug 20, 2012 | 23.70 | 23.77 | 22.64 | 22.88 | 2,495,264 | -0.99(-4.15%) |
Aug 17, 2012 | 23.77 | 24.06 | 23.53 | 23.87 | 2,328,906 | +0.28(+1.17%) |
Aug 16, 2012 | 23.26 | 23.70 | 22.85 | 23.60 | 2,196,617 | +0.67(+2.92%) |
Aug 15, 2012 | 22.08 | 23.10 | 22.02 | 22.93 | 2,155,128 | +0.43(+1.92%) |
Aug 14, 2012 | 22.10 | 22.73 | 22.01 | 22.50 | 1,943,558 | +0.50(+2.29%) |
Aug 13, 2012 | 22.39 | 22.45 | 21.45 | 21.99 | 1,068,812 | -0.25(-1.11%) |
Aug 10, 2012 | 21.63 | 22.25 | 21.53 | 22.24 | 1,114,288 | +0.49(+2.23%) |
Aug 09, 2012 | 21.76 | 21.98 | 21.54 | 21.76 | 1,283,506 | -0.07(-0.34%) |
Aug 08, 2012 | 21.95 | 22.18 | 21.56 | 21.83 | 1,532,155 | -0.41(-1.85%) |
Aug 07, 2012 | 21.54 | 22.67 | 21.24 | 22.24 | 4,367,710 | +1.29(+6.17%) |
Aug 06, 2012 | 20.57 | 21.23 | 20.10 | 20.95 | 2,929,735 | +0.50(+2.47%) |
Aug 03, 2012 | 20.26 | 20.81 | 19.88 | 20.44 | 2,021,880 | +0.69(+3.48%) |
Aug 02, 2012 | 20.11 | 20.23 | 19.53 | 19.76 | 1,208,364 | -0.47(-2.31%) |