Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.10 | 23.22 | 23.03 | 23.15 | 1,853,900 | +0.18(+0.77%) |
Oct 26, 2012 | 22.93 | 22.98 | 22.98 | 22.98 | 421,039 | -0.01(-0.05%) |
Oct 25, 2012 | 23.04 | 23.13 | 22.92 | 22.99 | 703,169 | +0.19(+0.82%) |
Oct 24, 2012 | 22.92 | 22.94 | 22.80 | 22.80 | 944,355 | +0.09(+0.40%) |
Oct 23, 2012 | 22.72 | 22.76 | 22.56 | 22.71 | 1,383,913 | -0.09(-0.37%) |
Oct 19, 2012 | 23.01 | 23.01 | 22.79 | 22.80 | 388,776 | -0.23(-0.99%) |
Oct 18, 2012 | 23.00 | 23.11 | 22.96 | 23.02 | 1,458,589 | -0.15(-0.66%) |
Oct 17, 2012 | 23.04 | 23.19 | 23.04 | 23.18 | 1,314,621 | +0.23(+0.99%) |
Oct 16, 2012 | 22.88 | 23.01 | 22.85 | 22.95 | 838,648 | +0.22(+0.98%) |
Oct 15, 2012 | 22.67 | 22.76 | 22.56 | 22.73 | 1,330,277 | +0.23(+1.01%) |
Oct 12, 2012 | 22.54 | 22.61 | 22.44 | 22.50 | 1,064,804 | +0.03(+0.13%) |
Oct 11, 2012 | 22.54 | 22.54 | 22.46 | 22.47 | 577,269 | +0.14(+0.61%) |
Oct 10, 2012 | 22.44 | 22.47 | 22.26 | 22.34 | 1,425,124 | -0.01(-0.03%) |
Oct 09, 2012 | 22.50 | 22.51 | 22.32 | 22.34 | 382,035 | -0.15(-0.66%) |
Oct 08, 2012 | 22.52 | 22.52 | 22.43 | 22.49 | 208,774 | -0.09(-0.40%) |
Oct 05, 2012 | 22.72 | 22.77 | 22.52 | 22.58 | 521,564 | -0.02(-0.08%) |
Oct 04, 2012 | 22.54 | 22.64 | 22.50 | 22.60 | 488,523 | +0.20(+0.89%) |
Oct 03, 2012 | 22.45 | 22.48 | 22.36 | 22.40 | 1,255,461 | +0.02(+0.10%) |
Oct 02, 2012 | 22.48 | 22.50 | 22.32 | 22.38 | 688,541 | +0.05(+0.23%) |
Oct 01, 2012 | 22.38 | 22.55 | 22.31 | 22.32 | 2,318,828 | +0.02(+0.08%) |
Sep 28, 2012 | 22.44 | 22.45 | 22.25 | 22.31 | 866,291 | -0.29(-1.28%) |
Sep 27, 2012 | 22.44 | 22.65 | 22.40 | 22.60 | 363,369 | +0.22(+0.99%) |
Sep 26, 2012 | 22.38 | 22.44 | 22.25 | 22.38 | 435,296 | +0.07(+0.33%) |
Sep 25, 2012 | 22.59 | 22.64 | 22.30 | 22.30 | 532,169 | -0.17(-0.76%) |
Sep 24, 2012 | 22.39 | 22.53 | 22.35 | 22.47 | 486,734 | +0.02(+0.07%) |
Sep 21, 2012 | 22.61 | 22.71 | 22.46 | 22.46 | 489,167 | -0.07(-0.32%) |
Sep 20, 2012 | 22.47 | 22.53 | 22.38 | 22.53 | 771,769 | -0.07(-0.30%) |
Sep 19, 2012 | 22.54 | 22.66 | 22.54 | 22.59 | 363,240 | +0.01(+0.05%) |
Sep 18, 2012 | 22.56 | 22.63 | 22.53 | 22.58 | 367,206 | -0.06(-0.27%) |
Sep 17, 2012 | 22.77 | 22.77 | 22.61 | 22.65 | 583,534 | -0.21(-0.94%) |
Sep 14, 2012 | 22.89 | 23.03 | 22.81 | 22.86 | 764,428 | +0.07(+0.32%) |
Sep 13, 2012 | 22.38 | 22.81 | 22.34 | 22.79 | 1,148,339 | +0.43(+1.91%) |
Sep 12, 2012 | 22.38 | 22.42 | 22.30 | 22.36 | 1,245,510 | +0.12(+0.53%) |
Sep 11, 2012 | 22.10 | 22.26 | 22.08 | 22.24 | 4,215,950 | +0.23(+1.05%) |
Sep 10, 2012 | 22.13 | 22.16 | 21.97 | 22.01 | 494,093 | -0.28(-1.24%) |
Sep 07, 2012 | 22.19 | 22.30 | 22.17 | 22.28 | 373,055 | +0.24(+1.07%) |
Sep 06, 2012 | 21.81 | 22.13 | 21.77 | 22.05 | 1,143,251 | +0.38(+1.77%) |
Sep 05, 2012 | 21.64 | 21.68 | 21.56 | 21.67 | 622,248 | +0.06(+0.29%) |
Sep 04, 2012 | 21.58 | 21.69 | 21.51 | 21.60 | 1,808,933 | -0.13(-0.60%) |
Aug 31, 2012 | 21.76 | 21.84 | 21.62 | 21.73 | 568,012 | +0.17(+0.78%) |
Aug 30, 2012 | 21.65 | 21.69 | 21.53 | 21.56 | 498,330 | -0.24(-1.09%) |
Aug 29, 2012 | 21.82 | 21.87 | 21.75 | 21.80 | 526,689 | +0.07(+0.31%) |
Aug 27, 2012 | 21.86 | 21.86 | 21.73 | 21.73 | 454,874 | -0.07(-0.31%) |
Aug 24, 2012 | 21.67 | 21.85 | 21.67 | 21.80 | 1,000,082 | +0.03(+0.13%) |
Aug 23, 2012 | 21.87 | 21.87 | 21.74 | 21.77 | 689,641 | -0.12(-0.57%) |
Aug 22, 2012 | 21.76 | 21.94 | 21.72 | 21.90 | 3,407,784 | +0.04(+0.18%) |
Aug 21, 2012 | 21.90 | 22.02 | 21.81 | 21.86 | 502,163 | +0.04(+0.18%) |
Aug 20, 2012 | 21.78 | 21.85 | 21.75 | 21.82 | 346,068 | -0.05(-0.21%) |
Aug 17, 2012 | 21.92 | 21.96 | 21.82 | 21.86 | 407,574 | -0.03(-0.15%) |
Aug 16, 2012 | 21.78 | 21.94 | 21.72 | 21.90 | 432,526 | +0.11(+0.52%) |
Aug 15, 2012 | 21.73 | 21.82 | 21.66 | 21.78 | 1,120,286 | +0.02(+0.08%) |
Aug 14, 2012 | 21.72 | 21.82 | 21.70 | 21.77 | 1,039,051 | +0.02(+0.08%) |
Aug 13, 2012 | 21.76 | 21.80 | 21.64 | 21.75 | 431,750 | -0.02(-0.08%) |
Aug 10, 2012 | 21.66 | 21.81 | 21.58 | 21.77 | 452,612 | +0.05(+0.21%) |
Aug 09, 2012 | 21.76 | 21.80 | 21.67 | 21.72 | 683,325 | -0.12(-0.57%) |
Aug 08, 2012 | 21.81 | 21.93 | 21.80 | 21.85 | 1,095,998 | -0.13(-0.59%) |
Aug 07, 2012 | 22.02 | 22.03 | 21.95 | 21.98 | 749,119 | +0.08(+0.39%) |
Aug 06, 2012 | 21.97 | 22.00 | 21.89 | 21.89 | 725,277 | -0.07(-0.31%) |
Aug 03, 2012 | 21.68 | 21.96 | 21.68 | 21.96 | 873,906 | +0.57(+2.66%) |
Aug 02, 2012 | 21.36 | 21.47 | 21.22 | 21.39 | 1,137,542 | -0.05(-0.24%) |