Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.97 | 23.38 | 22.60 | 23.27 | 3,152,871 | +0.66(+2.94%) |
Oct 26, 2012 | 23.13 | 22.60 | 22.60 | 22.60 | 3,436,912 | -0.45(-1.95%) |
Oct 25, 2012 | 28.56 | 28.84 | 22.95 | 23.05 | 5,502,040 | -2.89(-11.15%) |
Oct 24, 2012 | 25.69 | 26.08 | 25.46 | 25.95 | 639,504 | +0.34(+1.34%) |
Oct 23, 2012 | 25.48 | 25.90 | 25.22 | 25.60 | 695,399 | -0.31(-1.21%) |
Oct 19, 2012 | 26.57 | 26.69 | 25.77 | 25.92 | 687,251 | -0.73(-2.75%) |
Oct 18, 2012 | 27.27 | 27.27 | 26.65 | 26.65 | 469,247 | -0.63(-2.29%) |
Oct 17, 2012 | 27.07 | 27.52 | 26.76 | 27.28 | 890,656 | +0.21(+0.76%) |
Oct 16, 2012 | 26.65 | 27.13 | 26.53 | 27.07 | 597,361 | +0.56(+2.10%) |
Oct 15, 2012 | 26.21 | 26.52 | 26.10 | 26.51 | 859,707 | +0.32(+1.23%) |
Oct 12, 2012 | 26.59 | 26.60 | 26.09 | 26.19 | 357,394 | -0.48(-1.80%) |
Oct 11, 2012 | 26.32 | 26.95 | 26.29 | 26.67 | 589,658 | +0.55(+2.10%) |
Oct 10, 2012 | 26.22 | 26.36 | 25.96 | 26.12 | 245,624 | -0.12(-0.45%) |
Oct 09, 2012 | 26.70 | 26.77 | 26.19 | 26.24 | 341,111 | -0.53(-1.97%) |
Oct 08, 2012 | 26.80 | 26.94 | 26.39 | 26.77 | 330,106 | -0.21(-0.76%) |
Oct 05, 2012 | 27.28 | 27.37 | 26.93 | 26.97 | 664,414 | -0.27(-1.00%) |
Oct 04, 2012 | 26.80 | 27.25 | 26.70 | 27.25 | 823,344 | +0.50(+1.86%) |
Oct 03, 2012 | 26.14 | 26.82 | 25.89 | 26.75 | 708,620 | +0.71(+2.74%) |
Oct 02, 2012 | 25.86 | 26.13 | 25.86 | 26.03 | 389,007 | +0.20(+0.76%) |
Oct 01, 2012 | 25.94 | 26.15 | 25.38 | 25.84 | 1,197,742 | -0.10(-0.38%) |
Sep 28, 2012 | 25.98 | 26.14 | 25.73 | 25.94 | 550,648 | -0.13(-0.49%) |
Sep 27, 2012 | 25.80 | 26.19 | 25.79 | 26.06 | 819,252 | +0.44(+1.72%) |
Sep 26, 2012 | 25.96 | 26.04 | 25.58 | 25.62 | 838,336 | -0.33(-1.28%) |
Sep 25, 2012 | 26.63 | 26.88 | 25.93 | 25.96 | 855,973 | -0.61(-2.28%) |
Sep 24, 2012 | 26.96 | 26.99 | 26.32 | 26.56 | 674,267 | -0.48(-1.77%) |
Sep 21, 2012 | 26.68 | 27.21 | 26.61 | 27.04 | 1,270,969 | +0.59(+2.22%) |
Sep 20, 2012 | 26.19 | 26.77 | 26.02 | 26.46 | 1,061,953 | +0.57(+2.19%) |
Sep 19, 2012 | 25.74 | 26.11 | 25.54 | 25.89 | 629,707 | +0.20(+0.76%) |
Sep 18, 2012 | 25.40 | 26.01 | 24.13 | 25.69 | 735,623 | -0.36(-1.39%) |
Sep 17, 2012 | 26.19 | 26.31 | 25.93 | 26.05 | 973,440 | -0.24(-0.93%) |
Sep 14, 2012 | 26.20 | 26.40 | 26.08 | 26.30 | 731,749 | +0.22(+0.82%) |
Sep 13, 2012 | 25.31 | 26.15 | 25.31 | 26.08 | 1,323,782 | +0.78(+3.09%) |
Sep 12, 2012 | 25.04 | 25.42 | 24.89 | 25.30 | 855,359 | +0.37(+1.49%) |
Sep 11, 2012 | 24.76 | 24.98 | 24.56 | 24.93 | 1,132,907 | +0.22(+0.87%) |
Sep 10, 2012 | 24.93 | 25.05 | 24.66 | 24.71 | 658,401 | -0.21(-0.82%) |
Sep 07, 2012 | 25.05 | 25.21 | 24.78 | 24.92 | 584,074 | -0.09(-0.35%) |
Sep 06, 2012 | 24.45 | 25.09 | 24.34 | 25.01 | 935,332 | +0.60(+2.44%) |
Sep 05, 2012 | 24.25 | 24.41 | 24.09 | 24.41 | 739,391 | +0.10(+0.40%) |
Sep 04, 2012 | 24.02 | 24.32 | 23.94 | 24.31 | 583,903 | +0.26(+1.10%) |
Aug 31, 2012 | 23.98 | 24.17 | 23.74 | 24.05 | 460,896 | +0.17(+0.70%) |
Aug 30, 2012 | 24.00 | 24.00 | 23.51 | 23.88 | 422,364 | -0.28(-1.17%) |
Aug 29, 2012 | 23.84 | 24.25 | 23.82 | 24.17 | 917,643 | +0.54(+2.28%) |
Aug 27, 2012 | 23.88 | 24.15 | 23.59 | 23.63 | 395,338 | -0.14(-0.58%) |
Aug 24, 2012 | 23.48 | 23.91 | 23.48 | 23.77 | 343,149 | +0.23(+1.00%) |
Aug 23, 2012 | 23.85 | 23.93 | 23.41 | 23.53 | 698,111 | -0.38(-1.59%) |
Aug 22, 2012 | 23.84 | 24.10 | 23.73 | 23.91 | 809,972 | +0.09(+0.37%) |
Aug 21, 2012 | 24.13 | 24.30 | 23.72 | 23.83 | 1,137,698 | -0.20(-0.81%) |
Aug 20, 2012 | 23.95 | 24.20 | 23.80 | 24.02 | 818,404 | +0.03(+0.12%) |
Aug 17, 2012 | 23.88 | 24.07 | 23.86 | 23.99 | 749,595 | +0.15(+0.62%) |
Aug 16, 2012 | 23.75 | 23.97 | 23.75 | 23.84 | 868,193 | +0.05(+0.21%) |
Aug 15, 2012 | 23.66 | 23.88 | 23.66 | 23.80 | 773,369 | +0.08(+0.33%) |
Aug 14, 2012 | 23.62 | 23.78 | 23.49 | 23.72 | 1,029,088 | +0.16(+0.66%) |
Aug 13, 2012 | 23.42 | 23.57 | 23.33 | 23.56 | 687,523 | +0.07(+0.29%) |
Aug 10, 2012 | 23.22 | 23.55 | 23.19 | 23.49 | 1,028,522 | +0.15(+0.63%) |
Aug 09, 2012 | 22.76 | 23.42 | 22.73 | 23.35 | 1,298,678 | +0.54(+2.36%) |
Aug 08, 2012 | 22.78 | 23.00 | 22.76 | 22.81 | 544,910 | -0.14(-0.60%) |
Aug 07, 2012 | 22.40 | 22.99 | 22.40 | 22.95 | 1,027,896 | +0.66(+2.94%) |
Aug 06, 2012 | 22.71 | 22.99 | 22.27 | 22.29 | 1,321,951 | -0.22(-1.00%) |
Aug 03, 2012 | 22.86 | 22.89 | 22.50 | 22.52 | 773,143 | -0.13(-0.56%) |
Aug 02, 2012 | 22.30 | 22.86 | 22.29 | 22.64 | 682,152 | +0.35(+1.58%) |