Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.72 | 23.91 | 23.55 | 23.81 | 5,213,320 | +0.48(+2.04%) |
Oct 26, 2012 | 23.38 | 23.33 | 23.33 | 23.33 | 6,301,469 | -0.09(-0.39%) |
Oct 25, 2012 | 23.97 | 24.06 | 23.25 | 23.42 | 11,328,260 | -0.27(-1.12%) |
Oct 24, 2012 | 23.77 | 23.86 | 23.58 | 23.69 | 6,285,719 | +0.02(+0.08%) |
Oct 23, 2012 | 23.48 | 23.81 | 23.34 | 23.67 | 8,525,801 | -0.20(-0.84%) |
Oct 19, 2012 | 23.87 | 24.09 | 23.72 | 23.87 | 8,408,016 | -0.05(-0.23%) |
Oct 18, 2012 | 23.57 | 23.98 | 23.54 | 23.92 | 6,361,867 | +0.27(+1.12%) |
Oct 17, 2012 | 23.60 | 23.94 | 23.49 | 23.66 | 9,149,853 | +0.45(+1.93%) |
Oct 16, 2012 | 23.19 | 23.34 | 23.06 | 23.21 | 5,513,345 | +0.19(+0.83%) |
Oct 15, 2012 | 22.64 | 23.06 | 22.50 | 23.02 | 4,211,775 | +0.51(+2.27%) |
Oct 12, 2012 | 22.68 | 22.68 | 22.32 | 22.51 | 4,361,016 | -0.11(-0.49%) |
Oct 11, 2012 | 22.99 | 23.02 | 22.51 | 22.62 | 4,725,964 | -0.17(-0.76%) |
Oct 10, 2012 | 22.85 | 23.05 | 22.73 | 22.79 | 6,206,946 | -0.07(-0.32%) |
Oct 09, 2012 | 23.28 | 23.35 | 22.84 | 22.86 | 6,616,952 | -0.58(-2.46%) |
Oct 08, 2012 | 23.56 | 23.63 | 23.40 | 23.44 | 3,193,038 | -0.18(-0.77%) |
Oct 05, 2012 | 23.58 | 23.91 | 23.56 | 23.62 | 8,570,743 | +0.26(+1.10%) |
Oct 04, 2012 | 23.37 | 23.45 | 23.10 | 23.37 | 5,702,267 | +0.16(+0.71%) |
Oct 03, 2012 | 22.80 | 23.35 | 22.71 | 23.20 | 6,360,284 | +0.50(+2.22%) |
Oct 02, 2012 | 22.76 | 22.79 | 22.48 | 22.70 | 7,885,579 | +0.12(+0.53%) |
Oct 01, 2012 | 22.78 | 22.89 | 22.53 | 22.58 | 5,359,551 | -0.12(-0.52%) |
Sep 28, 2012 | 22.83 | 22.86 | 22.58 | 22.70 | 4,610,622 | -0.19(-0.84%) |
Sep 27, 2012 | 22.58 | 22.99 | 22.49 | 22.89 | 8,165,696 | +0.40(+1.79%) |
Sep 26, 2012 | 22.97 | 23.10 | 22.21 | 22.49 | 15,087,846 | -0.53(-2.28%) |
Sep 25, 2012 | 23.47 | 23.68 | 22.98 | 23.01 | 7,944,399 | -0.41(-1.74%) |
Sep 24, 2012 | 23.84 | 23.84 | 23.28 | 23.42 | 7,378,345 | -0.28(-1.19%) |
Sep 21, 2012 | 23.73 | 23.91 | 23.50 | 23.70 | 7,330,090 | +0.23(+0.98%) |
Sep 20, 2012 | 23.29 | 23.48 | 23.10 | 23.48 | 5,133,270 | +0.05(+0.19%) |
Sep 19, 2012 | 23.15 | 23.55 | 23.08 | 23.43 | 8,610,596 | +0.41(+1.77%) |
Sep 18, 2012 | 23.27 | 23.35 | 22.89 | 23.02 | 7,030,505 | -0.23(-1.00%) |
Sep 17, 2012 | 23.69 | 23.69 | 23.19 | 23.26 | 5,752,997 | -0.37(-1.55%) |
Sep 14, 2012 | 23.30 | 23.83 | 23.30 | 23.62 | 14,670,399 | +0.53(+2.27%) |
Sep 13, 2012 | 22.76 | 23.31 | 22.35 | 23.10 | 12,627,613 | +0.39(+1.71%) |
Sep 12, 2012 | 22.40 | 22.71 | 22.32 | 22.71 | 6,378,399 | +0.44(+1.97%) |
Sep 11, 2012 | 22.21 | 22.40 | 22.18 | 22.27 | 4,450,814 | +0.10(+0.45%) |
Sep 10, 2012 | 22.28 | 22.39 | 22.15 | 22.17 | 4,558,875 | -0.10(-0.45%) |
Sep 07, 2012 | 22.32 | 22.38 | 22.06 | 22.27 | 6,926,714 | +0.04(+0.16%) |
Sep 06, 2012 | 21.87 | 22.25 | 21.84 | 22.23 | 6,106,709 | +0.52(+2.40%) |
Sep 05, 2012 | 21.85 | 21.86 | 21.61 | 21.71 | 3,772,015 | -0.07(-0.34%) |
Sep 04, 2012 | 21.58 | 21.94 | 21.38 | 21.79 | 6,485,376 | +0.25(+1.14%) |
Aug 31, 2012 | 21.43 | 21.64 | 21.29 | 21.54 | 6,136,623 | +0.26(+1.24%) |
Aug 30, 2012 | 21.28 | 21.40 | 21.15 | 21.27 | 3,091,905 | -0.16(-0.77%) |
Aug 29, 2012 | 21.36 | 21.52 | 21.25 | 21.44 | 4,224,283 | +0.17(+0.82%) |
Aug 27, 2012 | 21.47 | 21.54 | 21.21 | 21.27 | 3,658,874 | -0.12(-0.56%) |
Aug 24, 2012 | 21.11 | 21.45 | 21.09 | 21.38 | 5,429,030 | +0.24(+1.12%) |
Aug 23, 2012 | 21.21 | 21.39 | 21.08 | 21.15 | 5,962,827 | -0.10(-0.47%) |
Aug 22, 2012 | 21.17 | 21.34 | 21.05 | 21.25 | 8,273,724 | +0.33(+1.57%) |
Aug 21, 2012 | 21.10 | 21.26 | 20.82 | 20.92 | 4,923,525 | -0.08(-0.39%) |
Aug 20, 2012 | 21.31 | 21.36 | 20.86 | 21.00 | 5,582,081 | -0.39(-1.84%) |
Aug 17, 2012 | 21.21 | 21.40 | 20.99 | 21.39 | 6,154,482 | +0.31(+1.47%) |
Aug 16, 2012 | 20.49 | 21.18 | 20.33 | 21.08 | 6,856,511 | +0.66(+3.22%) |
Aug 15, 2012 | 20.37 | 20.49 | 20.27 | 20.43 | 3,459,143 | +0.06(+0.31%) |
Aug 14, 2012 | 20.43 | 20.59 | 20.28 | 20.36 | 5,955,599 | +0.09(+0.45%) |
Aug 13, 2012 | 20.30 | 20.31 | 19.98 | 20.27 | 3,633,466 | +0.05(+0.27%) |
Aug 10, 2012 | 20.36 | 20.39 | 20.10 | 20.22 | 2,643,102 | -0.26(-1.29%) |
Aug 09, 2012 | 20.23 | 20.57 | 20.15 | 20.48 | 3,969,117 | +0.24(+1.17%) |
Aug 08, 2012 | 20.04 | 20.28 | 19.90 | 20.24 | 4,294,564 | +0.16(+0.82%) |
Aug 07, 2012 | 19.80 | 20.12 | 19.74 | 20.08 | 3,821,928 | +0.37(+1.85%) |
Aug 06, 2012 | 19.62 | 19.82 | 19.61 | 19.71 | 3,657,227 | +0.14(+0.70%) |
Aug 03, 2012 | 19.50 | 19.69 | 19.43 | 19.58 | 7,666,863 | +0.43(+2.24%) |
Aug 02, 2012 | 18.96 | 19.22 | 18.78 | 19.15 | 6,054,897 | +0.12(+0.62%) |