Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.03 | 21.03 | 20.55 | 20.89 | 7,119,093 | +0.10(+0.48%) |
Oct 26, 2012 | 20.56 | 20.79 | 20.79 | 20.79 | 8,141,245 | +0.23(+1.13%) |
Oct 25, 2012 | 20.87 | 21.03 | 20.31 | 20.56 | 12,230,312 | -0.65(-3.08%) |
Oct 24, 2012 | 21.52 | 21.71 | 21.12 | 21.21 | 6,747,899 | -0.23(-1.09%) |
Oct 23, 2012 | 21.51 | 21.67 | 21.40 | 21.44 | 5,407,481 | -0.37(-1.71%) |
Oct 19, 2012 | 22.28 | 22.30 | 21.77 | 21.82 | 5,774,601 | -0.43(-1.91%) |
Oct 18, 2012 | 21.85 | 22.32 | 21.85 | 22.24 | 6,699,052 | +0.37(+1.71%) |
Oct 17, 2012 | 22.29 | 22.40 | 21.72 | 21.87 | 8,985,245 | -0.40(-1.81%) |
Oct 16, 2012 | 21.96 | 22.39 | 21.96 | 22.27 | 6,068,456 | +0.36(+1.62%) |
Oct 15, 2012 | 21.57 | 21.95 | 21.49 | 21.92 | 4,592,120 | +0.46(+2.15%) |
Oct 12, 2012 | 21.70 | 21.77 | 21.37 | 21.46 | 5,264,243 | -0.26(-1.18%) |
Oct 11, 2012 | 21.56 | 21.77 | 21.45 | 21.71 | 8,361,458 | +0.37(+1.72%) |
Oct 10, 2012 | 21.29 | 21.41 | 21.09 | 21.35 | 6,394,569 | +0.02(+0.11%) |
Oct 09, 2012 | 21.46 | 21.56 | 21.23 | 21.32 | 4,875,037 | -0.16(-0.76%) |
Oct 08, 2012 | 21.33 | 21.53 | 21.11 | 21.49 | 5,322,040 | +0.02(+0.11%) |
Oct 05, 2012 | 21.44 | 21.79 | 21.35 | 21.46 | 6,381,882 | +0.19(+0.88%) |
Oct 04, 2012 | 21.22 | 21.37 | 21.14 | 21.28 | 4,615,578 | +0.18(+0.83%) |
Oct 03, 2012 | 21.02 | 21.20 | 20.87 | 21.10 | 4,577,102 | +0.12(+0.56%) |
Oct 02, 2012 | 21.12 | 21.25 | 20.94 | 20.98 | 5,721,842 | -0.10(-0.47%) |
Oct 01, 2012 | 21.25 | 21.43 | 21.02 | 21.08 | 5,484,983 | -0.09(-0.44%) |
Sep 28, 2012 | 21.15 | 21.28 | 20.99 | 21.18 | 7,424,446 | -0.13(-0.63%) |
Sep 27, 2012 | 21.07 | 21.36 | 21.06 | 21.31 | 5,381,728 | +0.30(+1.44%) |
Sep 26, 2012 | 20.84 | 21.09 | 20.71 | 21.01 | 8,123,278 | +0.04(+0.17%) |
Sep 25, 2012 | 21.43 | 21.48 | 20.97 | 20.97 | 9,852,254 | -0.47(-2.20%) |
Sep 24, 2012 | 21.50 | 21.72 | 21.26 | 21.44 | 15,702,389 | +0.74(+3.58%) |
Sep 21, 2012 | 21.25 | 21.28 | 20.61 | 20.70 | 14,212,552 | +0.47(+2.33%) |
Sep 20, 2012 | 19.74 | 20.29 | 19.65 | 20.23 | 7,751,576 | +0.33(+1.67%) |
Sep 19, 2012 | 19.95 | 20.02 | 19.74 | 19.90 | 7,368,244 | +0.04(+0.18%) |
Sep 18, 2012 | 20.13 | 20.28 | 19.65 | 19.86 | 10,777,257 | -0.06(-0.32%) |
Sep 17, 2012 | 20.29 | 20.36 | 19.87 | 19.93 | 10,611,752 | -0.78(-3.77%) |
Sep 14, 2012 | 20.85 | 21.28 | 20.63 | 20.71 | 9,724,314 | -0.14(-0.67%) |
Sep 13, 2012 | 20.51 | 21.20 | 20.42 | 20.85 | 10,512,545 | +0.41(+2.00%) |
Sep 12, 2012 | 20.18 | 20.46 | 20.18 | 20.44 | 6,621,514 | +0.34(+1.68%) |
Sep 11, 2012 | 20.29 | 20.34 | 20.09 | 20.10 | 7,193,689 | -0.18(-0.89%) |
Sep 10, 2012 | 20.40 | 20.76 | 20.16 | 20.28 | 13,747,039 | -0.88(-4.16%) |
Sep 07, 2012 | 20.82 | 21.25 | 20.82 | 21.16 | 12,364,635 | +0.44(+2.11%) |
Sep 06, 2012 | 20.25 | 20.80 | 20.25 | 20.73 | 8,424,815 | +0.80(+4.01%) |
Sep 05, 2012 | 19.92 | 20.09 | 19.80 | 19.93 | 5,805,743 | +0.00(+0.00%) |
Sep 04, 2012 | 20.09 | 20.29 | 19.80 | 19.93 | 7,234,036 | -0.22(-1.10%) |
Aug 31, 2012 | 20.25 | 20.30 | 20.00 | 20.15 | 4,268,148 | +0.12(+0.58%) |
Aug 30, 2012 | 20.23 | 20.24 | 19.98 | 20.03 | 3,949,156 | -0.29(-1.41%) |
Aug 29, 2012 | 20.05 | 20.35 | 19.94 | 20.32 | 5,460,865 | +0.23(+1.13%) |
Aug 27, 2012 | 20.17 | 20.21 | 20.05 | 20.09 | 2,931,829 | -0.05(-0.26%) |
Aug 24, 2012 | 19.90 | 20.25 | 19.86 | 20.14 | 3,849,031 | +0.22(+1.11%) |
Aug 23, 2012 | 20.17 | 20.17 | 19.84 | 19.92 | 4,435,473 | -0.32(-1.58%) |
Aug 22, 2012 | 20.07 | 20.25 | 19.91 | 20.24 | 6,178,957 | +0.04(+0.17%) |
Aug 21, 2012 | 20.21 | 20.40 | 20.09 | 20.21 | 7,015,305 | +0.07(+0.35%) |
Aug 20, 2012 | 19.89 | 20.19 | 19.57 | 20.14 | 6,937,036 | -0.02(-0.12%) |
Aug 17, 2012 | 20.47 | 20.49 | 20.05 | 20.16 | 5,679,951 | -0.18(-0.86%) |
Aug 16, 2012 | 20.05 | 20.48 | 20.00 | 20.34 | 10,450,836 | +0.31(+1.57%) |
Aug 15, 2012 | 19.80 | 20.08 | 19.67 | 20.02 | 9,278,338 | +0.13(+0.67%) |
Aug 14, 2012 | 19.86 | 20.09 | 19.72 | 19.89 | 9,324,424 | +0.10(+0.50%) |
Aug 13, 2012 | 19.35 | 19.85 | 19.31 | 19.79 | 11,029,842 | +0.77(+4.02%) |
Aug 10, 2012 | 18.80 | 19.14 | 18.76 | 19.02 | 7,592,985 | +0.12(+0.61%) |
Aug 09, 2012 | 18.80 | 19.08 | 18.64 | 18.91 | 5,094,694 | -0.03(-0.15%) |
Aug 08, 2012 | 19.12 | 19.13 | 18.89 | 18.94 | 6,366,491 | -0.28(-1.47%) |
Aug 07, 2012 | 19.05 | 19.39 | 18.99 | 19.22 | 5,204,433 | +0.25(+1.31%) |
Aug 06, 2012 | 18.94 | 19.04 | 18.82 | 18.97 | 4,170,242 | +0.05(+0.28%) |
Aug 03, 2012 | 18.79 | 19.16 | 18.77 | 18.92 | 5,922,113 | +0.39(+2.09%) |
Aug 02, 2012 | 18.46 | 18.70 | 18.21 | 18.53 | 7,020,840 | -0.23(-1.20%) |