Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.89 | 22.36 | 21.78 | 21.92 | 1,101,520 | +0.26(+1.22%) |
Oct 26, 2012 | 22.01 | 21.66 | 21.66 | 21.66 | 1,222,988 | -0.32(-1.47%) |
Oct 25, 2012 | 21.97 | 22.23 | 21.91 | 21.98 | 1,082,258 | +0.16(+0.72%) |
Oct 24, 2012 | 21.68 | 21.93 | 21.42 | 21.82 | 2,175,545 | +0.26(+1.22%) |
Oct 23, 2012 | 21.88 | 21.97 | 21.42 | 21.56 | 2,117,327 | -0.43(-1.95%) |
Oct 19, 2012 | 22.57 | 22.62 | 21.96 | 21.99 | 2,114,980 | -0.54(-2.40%) |
Oct 18, 2012 | 23.03 | 23.12 | 22.51 | 22.53 | 1,565,345 | -0.50(-2.16%) |
Oct 17, 2012 | 23.30 | 23.52 | 22.95 | 23.03 | 2,020,495 | -0.22(-0.94%) |
Oct 16, 2012 | 23.30 | 23.45 | 23.15 | 23.24 | 841,893 | +0.04(+0.16%) |
Oct 15, 2012 | 22.86 | 23.36 | 22.85 | 23.21 | 1,694,308 | +0.58(+2.56%) |
Oct 12, 2012 | 22.74 | 22.83 | 22.46 | 22.63 | 935,541 | -0.19(-0.82%) |
Oct 11, 2012 | 22.98 | 23.30 | 22.70 | 22.82 | 1,504,367 | -0.05(-0.20%) |
Oct 10, 2012 | 22.68 | 23.04 | 22.63 | 22.86 | 954,637 | +0.23(+1.03%) |
Oct 09, 2012 | 22.83 | 23.11 | 22.45 | 22.63 | 1,934,789 | -0.27(-1.18%) |
Oct 08, 2012 | 23.07 | 23.35 | 22.76 | 22.90 | 1,599,887 | -0.21(-0.91%) |
Oct 05, 2012 | 22.91 | 23.33 | 22.88 | 23.11 | 980,233 | +0.32(+1.39%) |
Oct 04, 2012 | 22.45 | 22.88 | 22.44 | 22.79 | 1,214,808 | +0.37(+1.64%) |
Oct 03, 2012 | 22.42 | 22.52 | 22.27 | 22.42 | 1,300,504 | +0.11(+0.51%) |
Oct 02, 2012 | 22.77 | 22.82 | 22.26 | 22.31 | 1,801,658 | -0.37(-1.63%) |
Oct 01, 2012 | 22.39 | 22.81 | 22.39 | 22.68 | 1,755,452 | +0.42(+1.89%) |
Sep 28, 2012 | 22.13 | 22.46 | 21.93 | 22.26 | 2,385,243 | +0.11(+0.51%) |
Sep 27, 2012 | 22.35 | 22.39 | 21.88 | 22.15 | 1,713,451 | -0.17(-0.74%) |
Sep 26, 2012 | 22.33 | 22.49 | 21.88 | 22.31 | 1,738,809 | +0.05(+0.20%) |
Sep 25, 2012 | 23.43 | 23.58 | 22.21 | 22.27 | 2,521,488 | -0.96(-4.15%) |
Sep 24, 2012 | 23.12 | 23.34 | 23.00 | 23.23 | 987,934 | -0.02(-0.10%) |
Sep 21, 2012 | 23.64 | 23.74 | 23.15 | 23.25 | 2,396,549 | -0.22(-0.93%) |
Sep 20, 2012 | 23.64 | 23.73 | 23.35 | 23.47 | 1,801,105 | -0.19(-0.80%) |
Sep 19, 2012 | 23.68 | 23.91 | 23.49 | 23.66 | 1,245,240 | -0.09(-0.38%) |
Sep 18, 2012 | 23.83 | 23.89 | 23.58 | 23.75 | 1,305,304 | -0.14(-0.57%) |
Sep 17, 2012 | 23.85 | 23.93 | 23.54 | 23.88 | 1,702,798 | -0.07(-0.28%) |
Sep 14, 2012 | 23.01 | 24.00 | 23.01 | 23.95 | 2,871,619 | +1.03(+4.50%) |
Sep 13, 2012 | 22.88 | 23.09 | 22.67 | 22.92 | 2,169,306 | +0.05(+0.23%) |
Sep 12, 2012 | 23.01 | 23.09 | 22.82 | 22.87 | 1,130,875 | -0.03(-0.13%) |
Sep 11, 2012 | 22.97 | 23.03 | 22.83 | 22.90 | 1,475,770 | -0.06(-0.26%) |
Sep 10, 2012 | 23.09 | 23.33 | 22.94 | 22.96 | 1,531,419 | -0.12(-0.52%) |
Sep 07, 2012 | 23.05 | 23.15 | 22.84 | 23.08 | 1,464,299 | +0.05(+0.23%) |
Sep 06, 2012 | 23.14 | 23.27 | 22.96 | 23.03 | 1,294,972 | +0.03(+0.13%) |
Sep 05, 2012 | 23.04 | 23.17 | 22.66 | 23.00 | 1,197,655 | -0.01(-0.03%) |
Sep 04, 2012 | 22.94 | 23.10 | 22.57 | 23.00 | 1,389,668 | +0.10(+0.43%) |
Aug 31, 2012 | 23.00 | 23.00 | 22.64 | 22.91 | 1,255,683 | +0.05(+0.23%) |
Aug 30, 2012 | 22.90 | 22.93 | 22.62 | 22.85 | 1,408,643 | -0.05(-0.20%) |
Aug 29, 2012 | 23.46 | 23.47 | 22.89 | 22.90 | 1,384,613 | -0.16(-0.69%) |
Aug 27, 2012 | 22.85 | 23.23 | 22.78 | 23.06 | 2,542,064 | +0.27(+1.19%) |
Aug 24, 2012 | 22.76 | 23.32 | 22.51 | 22.79 | 5,033,935 | -0.36(-1.56%) |
Aug 23, 2012 | 24.03 | 24.38 | 22.07 | 23.15 | 21,338,944 | -6.08(-20.80%) |
Aug 22, 2012 | 29.01 | 29.52 | 28.81 | 29.23 | 1,654,882 | +0.08(+0.28%) |
Aug 21, 2012 | 29.25 | 29.46 | 29.07 | 29.14 | 894,437 | -0.02(-0.05%) |
Aug 20, 2012 | 28.87 | 29.23 | 28.66 | 29.16 | 1,583,894 | +0.21(+0.73%) |
Aug 17, 2012 | 29.00 | 29.20 | 28.86 | 28.95 | 821,601 | +0.03(+0.10%) |
Aug 16, 2012 | 28.66 | 28.99 | 28.59 | 28.92 | 1,017,039 | +0.23(+0.79%) |
Aug 15, 2012 | 28.66 | 28.95 | 28.64 | 28.69 | 823,023 | +0.02(+0.05%) |
Aug 14, 2012 | 28.72 | 28.97 | 28.66 | 28.68 | 943,861 | +0.07(+0.24%) |
Aug 13, 2012 | 28.75 | 28.79 | 28.29 | 28.61 | 2,025,318 | -0.32(-1.09%) |
Aug 10, 2012 | 30.10 | 30.13 | 28.79 | 28.93 | 4,125,760 | -2.16(-6.95%) |
Aug 09, 2012 | 31.43 | 31.43 | 30.94 | 31.09 | 640,639 | -0.31(-0.98%) |
Aug 08, 2012 | 31.34 | 31.49 | 31.03 | 31.39 | 607,544 | +0.05(+0.14%) |
Aug 07, 2012 | 31.61 | 31.80 | 31.30 | 31.35 | 1,880,604 | -0.21(-0.67%) |
Aug 06, 2012 | 31.36 | 31.71 | 31.19 | 31.56 | 1,256,342 | +0.32(+1.04%) |
Aug 03, 2012 | 30.74 | 31.25 | 30.67 | 31.24 | 1,124,922 | +0.90(+2.98%) |
Aug 02, 2012 | 30.29 | 30.84 | 30.28 | 30.33 | 1,259,450 | -0.16(-0.52%) |