Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.57 | 24.52 | 23.02 | 23.31 | 1,722,943 | +0.24(+1.04%) |
Oct 26, 2012 | 22.91 | 23.07 | 23.07 | 23.07 | 1,091,000 | +0.33(+1.45%) |
Oct 25, 2012 | 22.38 | 22.84 | 22.11 | 22.74 | 1,195,141 | +0.77(+3.50%) |
Oct 24, 2012 | 22.35 | 22.96 | 21.93 | 21.97 | 812,652 | -0.18(-0.81%) |
Oct 23, 2012 | 22.00 | 22.23 | 21.70 | 22.15 | 740,541 | -0.09(-0.40%) |
Oct 19, 2012 | 22.44 | 22.84 | 22.09 | 22.24 | 1,004,818 | -0.17(-0.76%) |
Oct 18, 2012 | 22.94 | 23.35 | 22.34 | 22.41 | 1,530,565 | -0.52(-2.27%) |
Oct 17, 2012 | 23.01 | 23.27 | 22.81 | 22.93 | 948,964 | -0.16(-0.69%) |
Oct 16, 2012 | 23.28 | 23.28 | 22.92 | 23.09 | 786,965 | +0.16(+0.70%) |
Oct 15, 2012 | 23.45 | 23.45 | 22.86 | 22.93 | 860,483 | -0.35(-1.50%) |
Oct 12, 2012 | 23.33 | 23.40 | 23.08 | 23.28 | 813,471 | +0.02(+0.09%) |
Oct 11, 2012 | 23.63 | 23.69 | 23.21 | 23.26 | 1,148,355 | -0.13(-0.56%) |
Oct 10, 2012 | 23.68 | 23.76 | 23.17 | 23.39 | 1,056,796 | -0.16(-0.68%) |
Oct 09, 2012 | 24.10 | 24.46 | 23.39 | 23.55 | 522,585 | -0.59(-2.44%) |
Oct 08, 2012 | 24.24 | 24.27 | 23.87 | 24.14 | 661,899 | -0.06(-0.25%) |
Oct 05, 2012 | 25.00 | 25.07 | 24.00 | 24.20 | 1,007,145 | -0.58(-2.34%) |
Oct 04, 2012 | 24.64 | 25.08 | 24.36 | 24.78 | 1,399,267 | +0.14(+0.57%) |
Oct 03, 2012 | 24.83 | 24.87 | 24.35 | 24.64 | 1,365,537 | +0.04(+0.16%) |
Oct 02, 2012 | 24.51 | 25.00 | 24.40 | 24.60 | 1,075,415 | +0.16(+0.65%) |
Oct 01, 2012 | 24.45 | 24.98 | 24.01 | 24.44 | 1,962,638 | +0.29(+1.20%) |
Sep 28, 2012 | 23.34 | 24.25 | 23.06 | 24.15 | 1,916,019 | +0.81(+3.47%) |
Sep 27, 2012 | 23.88 | 24.07 | 23.27 | 23.34 | 1,509,693 | -0.01(-0.04%) |
Sep 26, 2012 | 23.61 | 23.74 | 22.66 | 23.35 | 1,887,083 | -0.52(-2.18%) |
Sep 25, 2012 | 24.43 | 24.43 | 23.75 | 23.87 | 1,694,440 | -0.27(-1.12%) |
Sep 24, 2012 | 24.64 | 24.71 | 24.01 | 24.14 | 1,649,278 | -0.35(-1.43%) |
Sep 21, 2012 | 24.78 | 24.83 | 24.44 | 24.49 | 1,749,624 | -0.27(-1.09%) |
Sep 20, 2012 | 25.00 | 25.00 | 24.33 | 24.76 | 2,640,253 | -0.07(-0.28%) |
Sep 19, 2012 | 24.94 | 25.21 | 24.34 | 24.83 | 4,256,814 | -0.23(-0.92%) |
Sep 18, 2012 | 25.00 | 25.23 | 24.48 | 25.06 | 3,019,967 | +0.15(+0.60%) |
Sep 17, 2012 | 25.00 | 25.17 | 24.13 | 24.91 | 1,534,520 | +0.19(+0.77%) |
Sep 14, 2012 | 24.13 | 25.15 | 24.10 | 24.72 | 3,345,877 | +0.65(+2.70%) |
Sep 13, 2012 | 23.34 | 24.48 | 23.09 | 24.07 | 3,832,576 | +0.67(+2.86%) |
Sep 12, 2012 | 22.67 | 23.60 | 22.63 | 23.40 | 3,042,750 | +0.91(+4.05%) |
Sep 11, 2012 | 22.81 | 23.01 | 22.43 | 22.49 | 1,271,822 | -0.15(-0.66%) |
Sep 10, 2012 | 22.87 | 22.93 | 22.28 | 22.64 | 736,522 | -0.31(-1.35%) |
Sep 07, 2012 | 22.45 | 23.47 | 22.31 | 22.95 | 3,551,436 | +0.44(+1.95%) |
Sep 06, 2012 | 21.30 | 22.72 | 21.30 | 22.51 | 4,596,043 | +0.77(+3.54%) |
Sep 05, 2012 | 21.31 | 21.79 | 21.16 | 21.74 | 1,044,456 | +0.44(+2.07%) |
Sep 04, 2012 | 20.58 | 21.57 | 20.58 | 21.30 | 1,274,842 | +0.18(+0.85%) |
Aug 31, 2012 | 20.57 | 21.20 | 20.51 | 21.12 | 1,022,470 | +0.71(+3.48%) |
Aug 30, 2012 | 21.01 | 21.15 | 20.32 | 20.41 | 703,803 | -0.70(-3.32%) |
Aug 29, 2012 | 21.13 | 21.38 | 20.98 | 21.11 | 641,133 | +0.34(+1.64%) |
Aug 27, 2012 | 20.95 | 21.22 | 20.60 | 20.77 | 514,235 | -0.17(-0.81%) |
Aug 24, 2012 | 20.84 | 21.18 | 20.51 | 20.94 | 566,602 | -0.05(-0.24%) |
Aug 23, 2012 | 21.06 | 21.15 | 20.52 | 20.99 | 680,730 | -0.19(-0.90%) |
Aug 22, 2012 | 21.07 | 21.30 | 20.87 | 21.18 | 583,635 | +0.08(+0.38%) |
Aug 21, 2012 | 20.92 | 21.50 | 20.51 | 21.10 | 1,041,253 | +0.21(+1.01%) |
Aug 20, 2012 | 21.12 | 21.23 | 20.52 | 20.89 | 853,015 | -0.35(-1.65%) |
Aug 17, 2012 | 21.61 | 21.62 | 20.95 | 21.24 | 841,477 | -0.22(-1.03%) |
Aug 16, 2012 | 20.25 | 21.53 | 20.05 | 21.46 | 1,185,381 | +1.33(+6.61%) |
Aug 15, 2012 | 20.15 | 20.36 | 19.70 | 20.13 | 705,502 | -0.07(-0.35%) |
Aug 14, 2012 | 20.40 | 20.60 | 20.05 | 20.20 | 885,110 | -0.20(-0.98%) |
Aug 13, 2012 | 20.68 | 20.91 | 20.22 | 20.40 | 587,880 | -0.22(-1.07%) |
Aug 10, 2012 | 20.82 | 20.94 | 20.35 | 20.62 | 1,085,155 | -0.28(-1.34%) |
Aug 09, 2012 | 21.07 | 21.09 | 20.70 | 20.90 | 333,143 | -0.21(-0.99%) |
Aug 08, 2012 | 20.77 | 21.20 | 20.68 | 21.11 | 1,377,358 | +0.25(+1.20%) |
Aug 07, 2012 | 21.36 | 21.58 | 20.74 | 20.86 | 1,174,252 | -0.47(-2.19%) |
Aug 06, 2012 | 20.74 | 21.79 | 20.21 | 21.33 | 2,329,900 | +0.86(+4.19%) |
Aug 03, 2012 | 19.64 | 20.62 | 19.32 | 20.47 | 2,206,260 | +1.22(+6.34%) |
Aug 02, 2012 | 19.32 | 19.96 | 19.09 | 19.25 | 1,001,082 | -0.49(-2.48%) |