Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.19 | 23.26 | 22.91 | 22.96 | 17,044,778 | +0.62(+2.78%) |
Oct 26, 2012 | 22.40 | 22.34 | 22.34 | 22.34 | 8,228,526 | -0.02(-0.10%) |
Oct 25, 2012 | 22.43 | 22.48 | 22.24 | 22.36 | 8,434,567 | +0.00(+0.00%) |
Oct 24, 2012 | 22.29 | 22.47 | 22.24 | 22.36 | 11,560,379 | +0.20(+0.89%) |
Oct 23, 2012 | 22.43 | 22.43 | 22.10 | 22.16 | 16,172,942 | -0.91(-3.94%) |
Oct 19, 2012 | 23.38 | 23.38 | 22.97 | 23.07 | 10,461,293 | -0.23(-0.99%) |
Oct 18, 2012 | 23.33 | 23.50 | 23.03 | 23.30 | 29,114,492 | -0.01(-0.02%) |
Oct 17, 2012 | 23.32 | 23.37 | 23.12 | 23.31 | 19,813,486 | +0.66(+2.93%) |
Oct 16, 2012 | 22.47 | 22.66 | 22.44 | 22.64 | 8,896,074 | +0.40(+1.78%) |
Oct 15, 2012 | 22.28 | 22.33 | 22.09 | 22.25 | 8,171,995 | -0.15(-0.67%) |
Oct 12, 2012 | 22.47 | 22.54 | 22.25 | 22.40 | 6,973,112 | -0.15(-0.66%) |
Oct 11, 2012 | 22.59 | 22.73 | 22.52 | 22.55 | 6,128,792 | +0.18(+0.79%) |
Oct 10, 2012 | 22.42 | 22.59 | 22.33 | 22.37 | 6,566,817 | -0.12(-0.55%) |
Oct 09, 2012 | 22.62 | 22.88 | 22.40 | 22.49 | 7,149,846 | -0.13(-0.57%) |
Oct 08, 2012 | 22.46 | 22.64 | 22.43 | 22.62 | 4,508,832 | +0.06(+0.26%) |
Oct 05, 2012 | 22.75 | 22.85 | 22.54 | 22.56 | 5,994,206 | -0.22(-0.99%) |
Oct 04, 2012 | 22.46 | 22.79 | 22.44 | 22.79 | 11,831,871 | +0.17(+0.76%) |
Oct 03, 2012 | 22.75 | 22.82 | 22.55 | 22.62 | 7,558,786 | -0.25(-1.08%) |
Oct 02, 2012 | 22.77 | 22.87 | 22.66 | 22.86 | 10,643,963 | +0.26(+1.16%) |
Oct 01, 2012 | 22.71 | 22.94 | 22.59 | 22.60 | 7,837,644 | -0.07(-0.33%) |
Sep 28, 2012 | 22.85 | 22.88 | 22.60 | 22.67 | 6,399,523 | -0.36(-1.58%) |
Sep 27, 2012 | 22.95 | 23.04 | 22.83 | 23.04 | 6,408,741 | +0.36(+1.58%) |
Sep 26, 2012 | 22.93 | 22.99 | 22.64 | 22.68 | 7,392,398 | -0.34(-1.49%) |
Sep 25, 2012 | 23.27 | 23.34 | 23.02 | 23.02 | 9,335,537 | -0.13(-0.58%) |
Sep 24, 2012 | 23.01 | 23.16 | 22.93 | 23.16 | 6,539,670 | +0.14(+0.60%) |
Sep 21, 2012 | 23.16 | 23.23 | 23.00 | 23.02 | 6,292,757 | -0.16(-0.67%) |
Sep 20, 2012 | 23.05 | 23.24 | 22.84 | 23.17 | 8,916,025 | +0.11(+0.46%) |
Sep 19, 2012 | 23.03 | 23.21 | 22.88 | 23.06 | 7,684,733 | +0.12(+0.51%) |
Sep 18, 2012 | 22.83 | 23.03 | 22.81 | 22.95 | 12,110,413 | -0.21(-0.92%) |
Sep 17, 2012 | 23.47 | 23.64 | 23.06 | 23.16 | 19,493,346 | -0.32(-1.35%) |
Sep 14, 2012 | 23.44 | 23.53 | 23.32 | 23.48 | 15,371,279 | +0.13(+0.55%) |
Sep 13, 2012 | 22.88 | 23.41 | 22.81 | 23.35 | 12,122,172 | +0.56(+2.44%) |
Sep 12, 2012 | 22.73 | 22.87 | 22.67 | 22.79 | 7,682,403 | +0.01(+0.02%) |
Sep 11, 2012 | 22.65 | 22.94 | 22.63 | 22.79 | 21,814,510 | +0.28(+1.26%) |
Sep 10, 2012 | 22.49 | 22.61 | 22.43 | 22.50 | 11,209,896 | +0.06(+0.26%) |
Sep 07, 2012 | 22.02 | 22.47 | 21.98 | 22.44 | 10,465,697 | +0.40(+1.82%) |
Sep 06, 2012 | 21.65 | 22.11 | 21.65 | 22.04 | 9,315,216 | +0.44(+2.03%) |
Sep 05, 2012 | 21.67 | 21.87 | 21.59 | 21.60 | 15,565,387 | -0.68(-3.05%) |
Sep 04, 2012 | 22.54 | 22.56 | 22.24 | 22.28 | 4,332,432 | -0.23(-1.02%) |
Aug 31, 2012 | 22.62 | 22.69 | 22.43 | 22.51 | 6,400,117 | +0.08(+0.36%) |
Aug 30, 2012 | 22.51 | 22.52 | 22.33 | 22.43 | 4,671,189 | -0.03(-0.14%) |
Aug 29, 2012 | 22.55 | 22.62 | 22.46 | 22.47 | 4,239,502 | -0.12(-0.54%) |
Aug 27, 2012 | 22.58 | 22.78 | 22.56 | 22.59 | 4,872,240 | +0.01(+0.02%) |
Aug 24, 2012 | 22.46 | 22.67 | 22.41 | 22.58 | 6,330,022 | -0.03(-0.14%) |
Aug 23, 2012 | 22.80 | 22.80 | 22.60 | 22.62 | 5,573,958 | -0.21(-0.91%) |
Aug 22, 2012 | 22.70 | 22.86 | 22.62 | 22.82 | 6,398,656 | +0.13(+0.57%) |
Aug 21, 2012 | 22.84 | 22.91 | 22.65 | 22.70 | 6,924,226 | -0.16(-0.68%) |
Aug 20, 2012 | 22.82 | 22.87 | 22.71 | 22.85 | 4,542,058 | -0.02(-0.07%) |
Aug 17, 2012 | 22.94 | 22.95 | 22.83 | 22.87 | 6,712,739 | -0.02(-0.07%) |
Aug 16, 2012 | 22.75 | 22.93 | 22.68 | 22.88 | 6,537,800 | +0.17(+0.73%) |
Aug 15, 2012 | 22.68 | 22.76 | 22.63 | 22.72 | 5,816,164 | +0.14(+0.62%) |
Aug 14, 2012 | 22.65 | 22.77 | 22.54 | 22.58 | 7,998,211 | +0.05(+0.21%) |
Aug 13, 2012 | 22.57 | 22.67 | 22.49 | 22.53 | 4,750,874 | -0.17(-0.73%) |
Aug 10, 2012 | 22.44 | 22.73 | 22.37 | 22.70 | 5,916,496 | +0.10(+0.43%) |
Aug 09, 2012 | 22.42 | 22.67 | 22.41 | 22.60 | 9,121,584 | -0.01(-0.05%) |
Aug 08, 2012 | 22.52 | 22.70 | 22.49 | 22.61 | 9,153,510 | +0.12(+0.52%) |
Aug 07, 2012 | 22.34 | 22.56 | 22.29 | 22.49 | 16,724,904 | +0.55(+2.48%) |
Aug 06, 2012 | 21.74 | 22.02 | 21.74 | 21.95 | 8,260,503 | +0.23(+1.07%) |
Aug 03, 2012 | 21.52 | 21.77 | 21.49 | 21.71 | 11,532,615 | +0.57(+2.70%) |
Aug 02, 2012 | 21.19 | 21.42 | 21.02 | 21.14 | 12,268,611 | -0.11(-0.50%) |