Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.25 | 21.25 | 20.77 | 21.11 | 7,043,868 | +0.10(+0.48%) |
Oct 26, 2012 | 20.78 | 21.01 | 21.01 | 21.01 | 8,055,219 | +0.24(+1.13%) |
Oct 25, 2012 | 21.09 | 21.25 | 20.52 | 20.78 | 12,101,079 | -0.66(-3.08%) |
Oct 24, 2012 | 21.75 | 21.94 | 21.34 | 21.44 | 6,676,597 | -0.24(-1.09%) |
Oct 23, 2012 | 21.74 | 21.90 | 21.63 | 21.67 | 5,350,342 | -0.38(-1.71%) |
Oct 19, 2012 | 22.52 | 22.54 | 22.00 | 22.05 | 5,713,583 | -0.43(-1.91%) |
Oct 18, 2012 | 22.09 | 22.56 | 22.09 | 22.48 | 6,628,266 | +0.38(+1.71%) |
Oct 17, 2012 | 22.53 | 22.64 | 21.95 | 22.10 | 8,890,302 | -0.41(-1.81%) |
Oct 16, 2012 | 22.19 | 22.63 | 22.19 | 22.51 | 6,004,333 | +0.36(+1.62%) |
Oct 15, 2012 | 21.80 | 22.18 | 21.71 | 22.15 | 4,543,597 | +0.47(+2.15%) |
Oct 12, 2012 | 21.93 | 22.01 | 21.60 | 21.69 | 5,208,618 | -0.26(-1.18%) |
Oct 11, 2012 | 21.79 | 22.00 | 21.68 | 21.94 | 8,273,106 | +0.37(+1.72%) |
Oct 10, 2012 | 21.51 | 21.64 | 21.32 | 21.57 | 6,327,000 | +0.02(+0.11%) |
Oct 09, 2012 | 21.69 | 21.79 | 21.46 | 21.55 | 4,823,525 | -0.16(-0.76%) |
Oct 08, 2012 | 21.56 | 21.76 | 21.34 | 21.71 | 5,265,804 | +0.02(+0.11%) |
Oct 05, 2012 | 21.67 | 22.03 | 21.58 | 21.69 | 6,314,447 | +0.19(+0.88%) |
Oct 04, 2012 | 21.44 | 21.60 | 21.37 | 21.50 | 4,566,807 | +0.18(+0.83%) |
Oct 03, 2012 | 21.24 | 21.43 | 21.10 | 21.33 | 4,528,738 | +0.12(+0.56%) |
Oct 02, 2012 | 21.35 | 21.47 | 21.17 | 21.21 | 5,661,381 | -0.10(-0.47%) |
Oct 01, 2012 | 21.47 | 21.66 | 21.24 | 21.31 | 5,427,025 | -0.09(-0.44%) |
Sep 28, 2012 | 21.37 | 21.51 | 21.21 | 21.40 | 7,345,994 | -0.14(-0.63%) |
Sep 27, 2012 | 21.29 | 21.59 | 21.28 | 21.54 | 5,324,862 | +0.31(+1.44%) |
Sep 26, 2012 | 21.06 | 21.32 | 20.93 | 21.23 | 8,037,443 | +0.04(+0.17%) |
Sep 25, 2012 | 21.66 | 21.71 | 21.20 | 21.20 | 9,748,149 | -0.48(-2.20%) |
Sep 24, 2012 | 21.73 | 21.95 | 21.48 | 21.67 | 15,536,468 | +0.75(+3.58%) |
Sep 21, 2012 | 21.48 | 21.51 | 20.83 | 20.93 | 14,062,373 | +0.48(+2.33%) |
Sep 20, 2012 | 19.95 | 20.51 | 19.86 | 20.45 | 7,669,668 | +0.34(+1.67%) |
Sep 19, 2012 | 20.16 | 20.24 | 19.95 | 20.11 | 7,290,386 | +0.04(+0.18%) |
Sep 18, 2012 | 20.34 | 20.50 | 19.86 | 20.08 | 10,663,378 | -0.06(-0.32%) |
Sep 17, 2012 | 20.51 | 20.58 | 20.08 | 20.14 | 10,499,621 | -0.79(-3.77%) |
Sep 14, 2012 | 21.07 | 21.51 | 20.85 | 20.93 | 9,621,560 | -0.14(-0.67%) |
Sep 13, 2012 | 20.72 | 21.43 | 20.64 | 21.07 | 10,401,462 | +0.41(+2.00%) |
Sep 12, 2012 | 20.39 | 20.68 | 20.39 | 20.66 | 6,551,547 | +0.34(+1.68%) |
Sep 11, 2012 | 20.51 | 20.55 | 20.30 | 20.32 | 7,117,676 | -0.18(-0.89%) |
Sep 10, 2012 | 20.62 | 20.98 | 20.38 | 20.50 | 13,601,779 | -0.89(-4.16%) |
Sep 07, 2012 | 21.04 | 21.47 | 21.04 | 21.39 | 12,233,982 | +0.44(+2.11%) |
Sep 06, 2012 | 20.47 | 21.02 | 20.47 | 20.95 | 8,335,793 | +0.81(+4.01%) |
Sep 05, 2012 | 20.13 | 20.30 | 20.01 | 20.14 | 5,744,396 | +0.00(+0.00%) |
Sep 04, 2012 | 20.31 | 20.51 | 20.01 | 20.14 | 7,157,597 | -0.22(-1.10%) |
Aug 31, 2012 | 20.47 | 20.52 | 20.22 | 20.37 | 4,223,048 | +0.12(+0.58%) |
Aug 30, 2012 | 20.45 | 20.45 | 20.19 | 20.25 | 3,907,427 | -0.29(-1.41%) |
Aug 29, 2012 | 20.27 | 20.57 | 20.15 | 20.54 | 5,403,162 | +0.23(+1.13%) |
Aug 27, 2012 | 20.39 | 20.42 | 20.26 | 20.31 | 2,900,849 | -0.05(-0.26%) |
Aug 24, 2012 | 20.11 | 20.47 | 20.07 | 20.36 | 3,808,360 | +0.22(+1.11%) |
Aug 23, 2012 | 20.39 | 20.39 | 20.05 | 20.14 | 4,388,605 | -0.32(-1.58%) |
Aug 22, 2012 | 20.28 | 20.47 | 20.12 | 20.46 | 6,113,666 | +0.04(+0.17%) |
Aug 21, 2012 | 20.43 | 20.62 | 20.30 | 20.42 | 6,941,176 | +0.07(+0.35%) |
Aug 20, 2012 | 20.11 | 20.40 | 19.78 | 20.35 | 6,863,735 | -0.02(-0.12%) |
Aug 17, 2012 | 20.69 | 20.71 | 20.26 | 20.38 | 5,619,933 | -0.18(-0.86%) |
Aug 16, 2012 | 20.26 | 20.70 | 20.22 | 20.55 | 10,340,406 | +0.32(+1.57%) |
Aug 15, 2012 | 20.01 | 20.29 | 19.88 | 20.24 | 9,180,298 | +0.14(+0.67%) |
Aug 14, 2012 | 20.07 | 20.30 | 19.93 | 20.10 | 9,225,896 | +0.10(+0.50%) |
Aug 13, 2012 | 19.55 | 20.06 | 19.52 | 20.00 | 10,913,294 | +0.77(+4.02%) |
Aug 10, 2012 | 19.00 | 19.35 | 18.96 | 19.23 | 7,512,754 | +0.12(+0.61%) |
Aug 09, 2012 | 19.00 | 19.28 | 18.84 | 19.11 | 5,040,861 | -0.03(-0.15%) |
Aug 08, 2012 | 19.32 | 19.34 | 19.09 | 19.14 | 6,299,219 | -0.29(-1.47%) |
Aug 07, 2012 | 19.25 | 19.59 | 19.20 | 19.43 | 5,149,440 | +0.25(+1.31%) |
Aug 06, 2012 | 19.14 | 19.24 | 19.02 | 19.17 | 4,126,177 | +0.05(+0.28%) |
Aug 03, 2012 | 18.99 | 19.37 | 18.97 | 19.12 | 5,859,537 | +0.39(+2.09%) |
Aug 02, 2012 | 18.66 | 18.90 | 18.41 | 18.73 | 6,946,654 | -0.23(-1.20%) |