Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.26 | 21.43 | 20.92 | 21.42 | 3,171,066 | +0.28(+1.32%) |
Oct 26, 2012 | 21.56 | 21.14 | 21.14 | 21.14 | 5,515,579 | -0.37(-1.73%) |
Oct 25, 2012 | 21.84 | 22.12 | 21.36 | 21.51 | 2,165,457 | -0.22(-1.01%) |
Oct 24, 2012 | 21.78 | 21.92 | 21.62 | 21.73 | 1,317,757 | +0.01(+0.06%) |
Oct 23, 2012 | 22.02 | 22.02 | 21.63 | 21.72 | 1,512,850 | -0.51(-2.28%) |
Oct 19, 2012 | 22.58 | 22.58 | 22.06 | 22.22 | 1,693,471 | -0.40(-1.77%) |
Oct 18, 2012 | 22.61 | 22.71 | 22.47 | 22.62 | 1,328,251 | +0.06(+0.28%) |
Oct 17, 2012 | 22.67 | 22.75 | 22.52 | 22.56 | 1,582,365 | -0.11(-0.50%) |
Oct 16, 2012 | 22.62 | 22.70 | 22.50 | 22.67 | 1,192,246 | +0.16(+0.69%) |
Oct 15, 2012 | 22.51 | 22.70 | 22.41 | 22.52 | 1,218,072 | +0.00(+0.00%) |
Oct 12, 2012 | 22.59 | 22.72 | 22.44 | 22.52 | 952,973 | -0.14(-0.63%) |
Oct 11, 2012 | 22.71 | 22.79 | 22.52 | 22.66 | 1,265,651 | +0.08(+0.37%) |
Oct 10, 2012 | 22.60 | 22.71 | 22.44 | 22.58 | 1,417,552 | +0.01(+0.04%) |
Oct 09, 2012 | 23.02 | 23.05 | 22.56 | 22.57 | 1,409,335 | -0.47(-2.05%) |
Oct 08, 2012 | 23.24 | 23.24 | 23.01 | 23.04 | 969,151 | -0.22(-0.93%) |
Oct 05, 2012 | 23.21 | 23.26 | 22.96 | 23.26 | 1,279,791 | +0.22(+0.95%) |
Oct 04, 2012 | 23.00 | 23.07 | 22.84 | 23.04 | 1,656,856 | +0.11(+0.46%) |
Oct 03, 2012 | 22.91 | 23.05 | 22.75 | 22.93 | 2,775,572 | +0.01(+0.05%) |
Oct 02, 2012 | 23.05 | 23.10 | 22.81 | 22.92 | 1,502,239 | -0.05(-0.24%) |
Oct 01, 2012 | 22.81 | 22.98 | 22.69 | 22.97 | 2,589,383 | +0.19(+0.85%) |
Sep 28, 2012 | 22.70 | 22.82 | 22.53 | 22.78 | 1,779,312 | +0.05(+0.20%) |
Sep 27, 2012 | 22.78 | 22.87 | 22.56 | 22.73 | 1,629,513 | -0.04(-0.19%) |
Sep 26, 2012 | 22.78 | 22.97 | 22.76 | 22.78 | 1,455,864 | -0.01(-0.04%) |
Sep 25, 2012 | 22.89 | 23.08 | 22.69 | 22.78 | 1,969,892 | -0.07(-0.30%) |
Sep 24, 2012 | 22.37 | 22.89 | 22.37 | 22.85 | 1,612,636 | +0.24(+1.04%) |
Sep 21, 2012 | 22.80 | 22.89 | 22.61 | 22.62 | 2,469,093 | -0.06(-0.26%) |
Sep 20, 2012 | 22.40 | 22.69 | 22.38 | 22.67 | 1,628,439 | +0.23(+1.03%) |
Sep 19, 2012 | 22.17 | 22.48 | 22.16 | 22.44 | 1,914,606 | +0.24(+1.08%) |
Sep 18, 2012 | 22.35 | 22.48 | 22.18 | 22.20 | 3,741,855 | -0.19(-0.85%) |
Sep 17, 2012 | 22.47 | 22.51 | 22.21 | 22.39 | 1,979,759 | -0.12(-0.54%) |
Sep 14, 2012 | 22.81 | 22.89 | 22.50 | 22.51 | 1,808,072 | -0.30(-1.30%) |
Sep 13, 2012 | 22.81 | 22.91 | 22.67 | 22.81 | 1,914,371 | -0.01(-0.04%) |
Sep 12, 2012 | 22.94 | 23.02 | 22.77 | 22.82 | 1,847,157 | -0.13(-0.59%) |
Sep 11, 2012 | 23.08 | 23.13 | 22.84 | 22.95 | 2,342,521 | -0.17(-0.75%) |
Sep 10, 2012 | 23.19 | 23.28 | 23.08 | 23.13 | 1,734,648 | -0.19(-0.81%) |
Sep 07, 2012 | 23.31 | 23.43 | 23.19 | 23.32 | 1,846,451 | -0.01(-0.05%) |
Sep 06, 2012 | 23.19 | 24.11 | 22.69 | 23.33 | 1,668,064 | +0.34(+1.49%) |
Sep 05, 2012 | 23.29 | 23.40 | 22.92 | 22.99 | 2,093,737 | -0.25(-1.09%) |
Sep 04, 2012 | 22.99 | 23.26 | 22.94 | 23.24 | 1,444,722 | +0.14(+0.62%) |
Aug 31, 2012 | 23.09 | 23.21 | 22.82 | 23.10 | 2,677,196 | +0.19(+0.83%) |
Aug 30, 2012 | 22.95 | 23.00 | 22.78 | 22.91 | 1,691,888 | -0.05(-0.22%) |
Aug 29, 2012 | 23.13 | 23.15 | 22.94 | 22.96 | 1,576,469 | -0.10(-0.44%) |
Aug 27, 2012 | 23.29 | 23.29 | 23.03 | 23.06 | 1,593,028 | -0.21(-0.91%) |
Aug 24, 2012 | 23.07 | 23.35 | 23.06 | 23.27 | 1,735,428 | +0.16(+0.71%) |
Aug 23, 2012 | 23.23 | 23.30 | 23.05 | 23.11 | 1,091,533 | -0.18(-0.78%) |
Aug 22, 2012 | 23.47 | 23.55 | 23.18 | 23.29 | 2,107,988 | -0.24(-1.00%) |
Aug 21, 2012 | 22.83 | 23.82 | 22.83 | 23.52 | 5,925,097 | +1.14(+5.11%) |
Aug 20, 2012 | 22.26 | 22.40 | 22.23 | 22.38 | 1,806,932 | +0.01(+0.06%) |
Aug 17, 2012 | 22.38 | 22.41 | 22.23 | 22.37 | 1,399,421 | +0.00(+0.00%) |
Aug 16, 2012 | 22.24 | 22.40 | 22.19 | 22.37 | 1,299,460 | +0.18(+0.80%) |
Aug 15, 2012 | 22.08 | 22.23 | 22.05 | 22.19 | 1,777,186 | +0.15(+0.67%) |
Aug 14, 2012 | 21.86 | 22.11 | 21.85 | 22.04 | 1,831,387 | +0.27(+1.22%) |
Aug 13, 2012 | 21.74 | 21.87 | 21.67 | 21.78 | 2,040,449 | -0.05(-0.25%) |
Aug 10, 2012 | 21.92 | 22.50 | 21.70 | 21.83 | 1,882,271 | -0.13(-0.58%) |
Aug 09, 2012 | 22.40 | 22.40 | 21.90 | 21.96 | 2,648,350 | -0.41(-1.81%) |
Aug 08, 2012 | 22.49 | 22.72 | 22.17 | 22.36 | 3,834,633 | +0.29(+1.33%) |
Aug 07, 2012 | 23.02 | 23.02 | 21.26 | 22.07 | 9,500,914 | -1.33(-5.67%) |
Aug 06, 2012 | 23.79 | 23.82 | 23.33 | 23.40 | 2,749,932 | -0.43(-1.82%) |
Aug 03, 2012 | 24.16 | 24.21 | 23.82 | 23.83 | 1,141,435 | -0.15(-0.61%) |
Aug 02, 2012 | 23.80 | 23.98 | 23.69 | 23.98 | 1,121,453 | +0.08(+0.32%) |