Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.69 | 23.88 | 23.52 | 23.77 | 5,220,878 | +0.47(+2.04%) |
Oct 26, 2012 | 23.35 | 23.30 | 23.30 | 23.30 | 6,310,604 | -0.09(-0.39%) |
Oct 25, 2012 | 23.94 | 24.03 | 23.21 | 23.39 | 11,344,682 | -0.26(-1.12%) |
Oct 24, 2012 | 23.73 | 23.83 | 23.54 | 23.65 | 6,294,831 | +0.02(+0.08%) |
Oct 23, 2012 | 23.44 | 23.78 | 23.31 | 23.63 | 8,538,160 | -0.20(-0.84%) |
Oct 19, 2012 | 23.83 | 24.05 | 23.69 | 23.83 | 8,420,205 | -0.05(-0.23%) |
Oct 18, 2012 | 23.53 | 23.94 | 23.51 | 23.89 | 6,371,089 | +0.26(+1.12%) |
Oct 17, 2012 | 23.56 | 23.91 | 23.46 | 23.62 | 9,163,117 | +0.45(+1.93%) |
Oct 16, 2012 | 23.16 | 23.31 | 23.03 | 23.18 | 5,521,338 | +0.19(+0.83%) |
Oct 15, 2012 | 22.61 | 23.03 | 22.47 | 22.99 | 4,217,881 | +0.51(+2.27%) |
Oct 12, 2012 | 22.65 | 22.65 | 22.28 | 22.47 | 4,367,338 | -0.11(-0.49%) |
Oct 11, 2012 | 22.96 | 22.99 | 22.47 | 22.58 | 4,732,815 | -0.17(-0.76%) |
Oct 10, 2012 | 22.82 | 23.01 | 22.69 | 22.76 | 6,215,944 | -0.07(-0.32%) |
Oct 09, 2012 | 23.24 | 23.31 | 22.80 | 22.83 | 6,626,544 | -0.58(-2.46%) |
Oct 08, 2012 | 23.52 | 23.60 | 23.37 | 23.41 | 3,197,667 | -0.18(-0.77%) |
Oct 05, 2012 | 23.54 | 23.87 | 23.52 | 23.59 | 8,583,167 | +0.26(+1.10%) |
Oct 04, 2012 | 23.33 | 23.41 | 23.07 | 23.33 | 5,710,533 | +0.16(+0.71%) |
Oct 03, 2012 | 22.77 | 23.31 | 22.68 | 23.17 | 6,369,504 | +0.50(+2.22%) |
Oct 02, 2012 | 22.73 | 22.76 | 22.45 | 22.67 | 7,897,011 | +0.12(+0.53%) |
Oct 01, 2012 | 22.75 | 22.86 | 22.50 | 22.55 | 5,367,321 | -0.12(-0.52%) |
Sep 28, 2012 | 22.79 | 22.83 | 22.55 | 22.67 | 4,617,306 | -0.19(-0.84%) |
Sep 27, 2012 | 22.55 | 22.96 | 22.46 | 22.86 | 8,177,533 | +0.40(+1.79%) |
Sep 26, 2012 | 22.94 | 23.07 | 22.18 | 22.46 | 15,109,719 | -0.52(-2.28%) |
Sep 25, 2012 | 23.43 | 23.64 | 22.95 | 22.98 | 7,955,916 | -0.41(-1.74%) |
Sep 24, 2012 | 23.81 | 23.81 | 23.25 | 23.39 | 7,389,041 | -0.28(-1.19%) |
Sep 21, 2012 | 23.70 | 23.88 | 23.47 | 23.67 | 7,340,716 | +0.23(+0.98%) |
Sep 20, 2012 | 23.26 | 23.44 | 23.07 | 23.44 | 5,140,730 | +0.05(+0.19%) |
Sep 19, 2012 | 23.11 | 23.51 | 23.05 | 23.40 | 8,623,111 | +0.41(+1.76%) |
Sep 18, 2012 | 23.24 | 23.31 | 22.86 | 22.99 | 7,040,723 | -0.23(-1.00%) |
Sep 17, 2012 | 23.65 | 23.65 | 23.16 | 23.22 | 5,761,358 | -0.36(-1.55%) |
Sep 14, 2012 | 23.27 | 23.80 | 23.27 | 23.59 | 14,691,721 | +0.52(+2.27%) |
Sep 13, 2012 | 22.73 | 23.28 | 22.32 | 23.06 | 12,645,965 | +0.39(+1.71%) |
Sep 12, 2012 | 22.37 | 22.68 | 22.29 | 22.68 | 6,387,669 | +0.44(+1.97%) |
Sep 11, 2012 | 22.17 | 22.37 | 22.15 | 22.24 | 4,457,283 | +0.10(+0.45%) |
Sep 10, 2012 | 22.25 | 22.36 | 22.12 | 22.14 | 4,565,501 | -0.10(-0.45%) |
Sep 07, 2012 | 22.29 | 22.35 | 22.03 | 22.24 | 6,936,781 | +0.04(+0.16%) |
Sep 06, 2012 | 21.84 | 22.22 | 21.81 | 22.20 | 6,115,584 | +0.52(+2.40%) |
Sep 05, 2012 | 21.82 | 21.83 | 21.58 | 21.68 | 3,777,497 | -0.07(-0.34%) |
Sep 04, 2012 | 21.54 | 21.90 | 21.34 | 21.75 | 6,494,801 | +0.25(+1.14%) |
Aug 31, 2012 | 21.40 | 21.61 | 21.26 | 21.51 | 6,145,541 | +0.26(+1.24%) |
Aug 30, 2012 | 21.25 | 21.37 | 21.12 | 21.24 | 3,096,398 | -0.16(-0.77%) |
Aug 29, 2012 | 21.33 | 21.49 | 21.22 | 21.41 | 4,230,422 | +0.17(+0.82%) |
Aug 27, 2012 | 21.44 | 21.51 | 21.18 | 21.23 | 3,664,192 | -0.12(-0.55%) |
Aug 24, 2012 | 21.08 | 21.42 | 21.06 | 21.35 | 5,436,920 | +0.24(+1.12%) |
Aug 23, 2012 | 21.18 | 21.36 | 21.05 | 21.12 | 5,971,493 | -0.10(-0.47%) |
Aug 22, 2012 | 21.13 | 21.31 | 21.02 | 21.22 | 8,285,748 | +0.33(+1.57%) |
Aug 21, 2012 | 21.07 | 21.23 | 20.79 | 20.89 | 4,930,681 | -0.08(-0.39%) |
Aug 20, 2012 | 21.28 | 21.33 | 20.83 | 20.97 | 5,590,194 | -0.39(-1.83%) |
Aug 17, 2012 | 21.18 | 21.37 | 20.96 | 21.36 | 6,163,427 | +0.31(+1.47%) |
Aug 16, 2012 | 20.46 | 21.15 | 20.30 | 21.05 | 6,866,476 | +0.66(+3.22%) |
Aug 15, 2012 | 20.34 | 20.46 | 20.24 | 20.40 | 3,464,171 | +0.06(+0.31%) |
Aug 14, 2012 | 20.40 | 20.56 | 20.25 | 20.33 | 5,964,255 | +0.09(+0.45%) |
Aug 13, 2012 | 20.27 | 20.28 | 19.95 | 20.24 | 3,638,746 | +0.05(+0.27%) |
Aug 10, 2012 | 20.33 | 20.36 | 20.07 | 20.19 | 2,646,943 | -0.26(-1.29%) |
Aug 09, 2012 | 20.20 | 20.54 | 20.12 | 20.45 | 3,974,886 | +0.24(+1.17%) |
Aug 08, 2012 | 20.01 | 20.25 | 19.87 | 20.21 | 4,300,806 | +0.16(+0.82%) |
Aug 07, 2012 | 19.78 | 20.10 | 19.71 | 20.05 | 3,827,483 | +0.36(+1.85%) |
Aug 06, 2012 | 19.59 | 19.79 | 19.58 | 19.68 | 3,662,542 | +0.14(+0.70%) |
Aug 03, 2012 | 19.48 | 19.66 | 19.40 | 19.55 | 7,678,006 | +0.43(+2.24%) |
Aug 02, 2012 | 18.93 | 19.19 | 18.75 | 19.12 | 6,063,697 | +0.12(+0.62%) |