Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.74 | 22.75 | 22.28 | 22.42 | 3,439,988 | -0.12(-0.55%) |
Oct 26, 2012 | 22.42 | 22.55 | 22.55 | 22.55 | 2,515,647 | +0.08(+0.37%) |
Oct 25, 2012 | 22.56 | 22.57 | 22.36 | 22.46 | 2,502,248 | +0.03(+0.12%) |
Oct 24, 2012 | 22.57 | 22.57 | 22.39 | 22.44 | 2,063,987 | +0.01(+0.03%) |
Oct 23, 2012 | 22.18 | 22.55 | 22.06 | 22.43 | 3,364,628 | +0.14(+0.64%) |
Oct 19, 2012 | 22.58 | 22.58 | 22.26 | 22.29 | 2,903,565 | -0.28(-1.24%) |
Oct 18, 2012 | 22.65 | 22.76 | 22.48 | 22.57 | 2,882,399 | -0.08(-0.33%) |
Oct 17, 2012 | 22.52 | 22.71 | 22.46 | 22.64 | 1,470,923 | +0.07(+0.30%) |
Oct 16, 2012 | 22.51 | 22.68 | 22.41 | 22.57 | 1,661,740 | +0.09(+0.40%) |
Oct 15, 2012 | 22.46 | 22.53 | 22.37 | 22.48 | 1,682,184 | +0.14(+0.64%) |
Oct 12, 2012 | 22.47 | 22.56 | 22.30 | 22.34 | 2,812,836 | -0.05(-0.21%) |
Oct 11, 2012 | 22.62 | 22.63 | 22.37 | 22.39 | 1,786,232 | -0.04(-0.18%) |
Oct 10, 2012 | 22.63 | 22.64 | 22.39 | 22.43 | 1,656,842 | -0.14(-0.64%) |
Oct 09, 2012 | 22.86 | 22.87 | 22.52 | 22.57 | 1,782,314 | -0.26(-1.14%) |
Oct 08, 2012 | 22.82 | 22.88 | 22.72 | 22.83 | 1,496,675 | -0.15(-0.66%) |
Oct 05, 2012 | 23.10 | 23.22 | 22.92 | 22.98 | 1,859,313 | +0.14(+0.60%) |
Oct 04, 2012 | 22.86 | 22.92 | 22.74 | 22.85 | 2,405,181 | +0.07(+0.30%) |
Oct 03, 2012 | 22.72 | 22.82 | 22.59 | 22.78 | 2,154,466 | +0.18(+0.79%) |
Oct 02, 2012 | 22.51 | 22.74 | 22.44 | 22.60 | 3,959,256 | +0.21(+0.92%) |
Oct 01, 2012 | 22.64 | 22.84 | 22.35 | 22.40 | 5,725,302 | -0.40(-1.74%) |
Sep 28, 2012 | 22.75 | 22.85 | 22.61 | 22.79 | 2,907,830 | +0.06(+0.27%) |
Sep 27, 2012 | 22.77 | 22.84 | 22.65 | 22.73 | 3,582,819 | +0.02(+0.09%) |
Sep 26, 2012 | 22.74 | 22.90 | 22.55 | 22.71 | 4,777,216 | -0.16(-0.72%) |
Sep 25, 2012 | 22.68 | 23.20 | 22.53 | 22.88 | 8,833,965 | -0.66(-2.82%) |
Sep 24, 2012 | 23.61 | 23.65 | 23.44 | 23.54 | 3,778,261 | -0.12(-0.49%) |
Sep 21, 2012 | 23.59 | 23.76 | 23.57 | 23.66 | 4,072,925 | +0.05(+0.23%) |
Sep 20, 2012 | 23.52 | 23.66 | 23.46 | 23.60 | 2,900,412 | -0.01(-0.03%) |
Sep 19, 2012 | 23.53 | 23.73 | 23.46 | 23.61 | 2,877,307 | +0.12(+0.53%) |
Sep 18, 2012 | 23.50 | 23.55 | 23.35 | 23.48 | 2,611,524 | +0.04(+0.17%) |
Sep 17, 2012 | 23.50 | 23.61 | 23.36 | 23.44 | 7,191,858 | -0.15(-0.64%) |
Sep 14, 2012 | 23.44 | 23.61 | 23.30 | 23.59 | 3,085,669 | +0.22(+0.94%) |
Sep 13, 2012 | 22.91 | 23.48 | 22.91 | 23.37 | 3,445,827 | +0.29(+1.25%) |
Sep 12, 2012 | 23.20 | 23.31 | 23.01 | 23.09 | 5,845,298 | -0.27(-1.14%) |
Sep 11, 2012 | 23.37 | 23.45 | 23.27 | 23.35 | 1,951,383 | -0.01(-0.06%) |
Sep 10, 2012 | 23.42 | 23.46 | 23.35 | 23.37 | 1,655,565 | -0.06(-0.26%) |
Sep 07, 2012 | 23.44 | 23.51 | 23.38 | 23.43 | 2,227,009 | +0.00(+0.00%) |
Sep 06, 2012 | 23.07 | 23.44 | 22.98 | 23.43 | 3,229,456 | +0.49(+2.15%) |
Sep 05, 2012 | 22.94 | 23.02 | 22.74 | 22.94 | 2,553,051 | +0.02(+0.09%) |
Sep 04, 2012 | 22.68 | 22.94 | 22.51 | 22.92 | 2,808,939 | +0.14(+0.63%) |
Aug 31, 2012 | 22.87 | 22.90 | 22.59 | 22.77 | 3,143,708 | +0.04(+0.18%) |
Aug 30, 2012 | 22.72 | 22.81 | 22.59 | 22.73 | 2,542,147 | -0.03(-0.12%) |
Aug 29, 2012 | 22.70 | 22.81 | 22.58 | 22.76 | 1,661,142 | +0.01(+0.03%) |
Aug 27, 2012 | 22.71 | 22.83 | 22.66 | 22.75 | 2,199,530 | +0.03(+0.12%) |
Aug 24, 2012 | 22.55 | 22.75 | 22.50 | 22.72 | 2,032,636 | +0.14(+0.64%) |
Aug 23, 2012 | 22.48 | 22.61 | 22.37 | 22.58 | 2,464,452 | +0.08(+0.37%) |
Aug 22, 2012 | 22.48 | 22.58 | 22.40 | 22.50 | 2,021,297 | -0.03(-0.12%) |
Aug 21, 2012 | 22.52 | 22.62 | 22.42 | 22.53 | 3,045,941 | +0.09(+0.40%) |
Aug 20, 2012 | 22.74 | 22.75 | 22.38 | 22.44 | 2,551,018 | -0.32(-1.41%) |
Aug 17, 2012 | 22.85 | 22.85 | 22.62 | 22.76 | 2,250,530 | -0.03(-0.12%) |
Aug 16, 2012 | 22.59 | 22.83 | 22.52 | 22.79 | 2,666,556 | +0.30(+1.34%) |
Aug 15, 2012 | 22.64 | 22.65 | 22.46 | 22.48 | 2,704,155 | -0.09(-0.39%) |
Aug 14, 2012 | 22.75 | 22.75 | 22.54 | 22.57 | 2,285,285 | -0.12(-0.51%) |
Aug 13, 2012 | 22.61 | 22.71 | 22.54 | 22.69 | 1,742,875 | -0.03(-0.12%) |
Aug 10, 2012 | 22.48 | 22.75 | 22.43 | 22.72 | 2,774,809 | +0.18(+0.79%) |
Aug 09, 2012 | 22.55 | 22.57 | 22.42 | 22.54 | 1,855,898 | +0.00(+0.00%) |
Aug 08, 2012 | 22.35 | 22.59 | 22.31 | 22.54 | 2,488,751 | +0.25(+1.11%) |
Aug 07, 2012 | 22.36 | 22.41 | 22.12 | 22.29 | 3,254,097 | +0.09(+0.40%) |
Aug 06, 2012 | 22.43 | 22.49 | 22.18 | 22.20 | 3,132,109 | -0.12(-0.55%) |
Aug 03, 2012 | 22.30 | 22.45 | 22.29 | 22.33 | 3,181,415 | +0.38(+1.72%) |
Aug 02, 2012 | 22.09 | 22.18 | 21.85 | 21.95 | 5,604,113 | -0.22(-0.99%) |