Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.78 | 23.10 | 22.50 | 22.87 | 41,765 | +0.04(+0.17%) |
Oct 26, 2012 | 22.73 | 22.83 | 22.83 | 22.83 | 81,303 | -0.16(-0.69%) |
Oct 25, 2012 | 23.16 | 23.16 | 22.83 | 22.99 | 11,165 | +0.10(+0.43%) |
Oct 24, 2012 | 22.97 | 22.99 | 22.53 | 22.89 | 31,049 | -0.01(-0.02%) |
Oct 23, 2012 | 22.68 | 23.05 | 22.68 | 22.90 | 57,747 | +0.04(+0.17%) |
Oct 19, 2012 | 22.82 | 23.10 | 22.57 | 22.86 | 73,120 | -0.11(-0.47%) |
Oct 18, 2012 | 23.24 | 23.24 | 22.18 | 22.97 | 42,479 | -0.43(-1.84%) |
Oct 17, 2012 | 23.23 | 23.41 | 23.22 | 23.40 | 10,202 | +0.19(+0.80%) |
Oct 16, 2012 | 23.08 | 23.35 | 23.04 | 23.21 | 12,775 | +0.15(+0.66%) |
Oct 15, 2012 | 23.10 | 23.14 | 22.66 | 23.06 | 17,376 | +0.09(+0.38%) |
Oct 12, 2012 | 23.09 | 23.18 | 22.88 | 22.97 | 53,478 | -0.17(-0.75%) |
Oct 11, 2012 | 22.86 | 23.16 | 22.83 | 23.15 | 19,533 | +0.33(+1.43%) |
Oct 10, 2012 | 22.88 | 22.99 | 22.72 | 22.82 | 10,828 | -0.08(-0.33%) |
Oct 09, 2012 | 22.75 | 23.11 | 22.74 | 22.90 | 19,564 | +0.05(+0.24%) |
Oct 08, 2012 | 23.00 | 23.00 | 22.79 | 22.84 | 17,086 | +0.07(+0.29%) |
Oct 05, 2012 | 22.85 | 23.15 | 22.62 | 22.78 | 32,033 | -0.16(-0.69%) |
Oct 04, 2012 | 22.94 | 22.98 | 22.71 | 22.93 | 29,719 | +0.16(+0.72%) |
Oct 03, 2012 | 22.80 | 22.99 | 22.62 | 22.77 | 23,066 | -0.23(-0.99%) |
Oct 02, 2012 | 22.88 | 23.16 | 22.75 | 23.00 | 23,315 | +0.01(+0.02%) |
Oct 01, 2012 | 23.06 | 23.27 | 22.41 | 22.99 | 32,930 | +0.13(+0.55%) |
Sep 28, 2012 | 23.13 | 23.21 | 22.80 | 22.87 | 54,976 | -0.32(-1.36%) |
Sep 27, 2012 | 23.14 | 23.25 | 22.75 | 23.18 | 17,200 | +0.42(+1.84%) |
Sep 26, 2012 | 22.84 | 23.16 | 22.37 | 22.76 | 33,270 | -0.07(-0.29%) |
Sep 25, 2012 | 22.93 | 23.29 | 22.75 | 22.83 | 43,142 | -0.10(-0.43%) |
Sep 24, 2012 | 22.63 | 23.05 | 22.39 | 22.93 | 39,842 | -0.09(-0.38%) |
Sep 21, 2012 | 22.77 | 23.05 | 22.41 | 23.02 | 72,628 | +0.58(+2.57%) |
Sep 20, 2012 | 22.37 | 22.62 | 22.37 | 22.44 | 8,633 | -0.16(-0.70%) |
Sep 19, 2012 | 22.63 | 22.69 | 22.23 | 22.60 | 27,081 | +0.10(+0.44%) |
Sep 18, 2012 | 22.23 | 22.71 | 21.81 | 22.50 | 61,869 | +0.26(+1.15%) |
Sep 17, 2012 | 22.38 | 22.85 | 21.88 | 22.24 | 27,476 | -0.18(-0.80%) |
Sep 14, 2012 | 22.77 | 22.77 | 22.13 | 22.42 | 54,455 | -0.27(-1.18%) |
Sep 13, 2012 | 21.82 | 22.71 | 21.64 | 22.69 | 34,501 | +0.82(+3.76%) |
Sep 12, 2012 | 21.97 | 22.18 | 21.59 | 21.87 | 16,101 | +0.05(+0.22%) |
Sep 11, 2012 | 21.77 | 22.12 | 21.71 | 21.82 | 31,778 | -0.02(-0.10%) |
Sep 10, 2012 | 22.18 | 22.18 | 21.74 | 21.84 | 31,888 | -0.32(-1.45%) |
Sep 07, 2012 | 22.49 | 22.49 | 21.90 | 22.16 | 38,256 | -0.23(-1.02%) |
Sep 06, 2012 | 22.25 | 22.39 | 21.79 | 22.39 | 58,911 | +0.39(+1.78%) |
Sep 05, 2012 | 21.82 | 22.26 | 21.71 | 22.00 | 42,720 | +0.04(+0.20%) |
Sep 04, 2012 | 21.74 | 22.30 | 21.52 | 21.95 | 44,139 | +0.15(+0.67%) |
Aug 31, 2012 | 21.88 | 22.17 | 21.59 | 21.81 | 61,640 | +0.13(+0.60%) |
Aug 30, 2012 | 22.04 | 22.04 | 21.44 | 21.67 | 13,878 | -0.43(-1.96%) |
Aug 29, 2012 | 21.96 | 22.43 | 21.81 | 22.11 | 31,974 | +0.68(+3.16%) |
Aug 27, 2012 | 21.37 | 21.60 | 21.28 | 21.43 | 12,664 | +0.09(+0.41%) |
Aug 24, 2012 | 21.22 | 21.59 | 21.21 | 21.34 | 12,537 | +0.02(+0.08%) |
Aug 23, 2012 | 21.53 | 21.53 | 21.33 | 21.33 | 3,577 | -0.23(-1.06%) |
Aug 22, 2012 | 21.38 | 21.63 | 21.38 | 21.56 | 10,349 | -0.04(-0.18%) |
Aug 21, 2012 | 21.40 | 21.65 | 21.24 | 21.59 | 39,775 | +0.30(+1.43%) |
Aug 20, 2012 | 20.79 | 21.37 | 20.79 | 21.29 | 9,670 | +0.10(+0.49%) |
Aug 17, 2012 | 21.40 | 21.43 | 20.97 | 21.19 | 31,840 | -0.29(-1.34%) |
Aug 16, 2012 | 21.14 | 21.60 | 20.94 | 21.47 | 62,541 | +0.44(+2.09%) |
Aug 15, 2012 | 21.21 | 21.21 | 20.87 | 21.03 | 10,928 | +0.02(+0.08%) |
Aug 14, 2012 | 21.59 | 21.59 | 20.87 | 21.02 | 31,617 | -0.48(-2.25%) |
Aug 13, 2012 | 21.69 | 21.70 | 21.32 | 21.50 | 10,986 | -0.14(-0.63%) |
Aug 10, 2012 | 21.60 | 21.83 | 21.23 | 21.64 | 12,089 | +0.15(+0.71%) |
Aug 09, 2012 | 21.34 | 21.64 | 21.19 | 21.48 | 5,534 | +0.10(+0.48%) |
Aug 08, 2012 | 21.40 | 21.70 | 21.31 | 21.38 | 10,498 | -0.18(-0.83%) |
Aug 07, 2012 | 21.78 | 21.78 | 21.33 | 21.56 | 29,475 | -0.04(-0.20%) |
Aug 06, 2012 | 21.45 | 21.79 | 21.21 | 21.60 | 13,394 | +0.09(+0.43%) |
Aug 03, 2012 | 21.16 | 21.76 | 21.16 | 21.51 | 16,840 | +0.92(+4.45%) |
Aug 02, 2012 | 20.62 | 21.23 | 20.39 | 20.60 | 18,365 | +0.01(+0.03%) |