Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.57 | 22.90 | 22.57 | 22.61 | 186,774 | +0.04(+0.18%) |
Oct 30, 2012 | 22.30 | 22.64 | 22.21 | 22.57 | 149,410 | +0.17(+0.76%) |
Oct 29, 2012 | 22.38 | 22.47 | 22.17 | 22.40 | 97,843 | +0.05(+0.22%) |
Oct 26, 2012 | 22.03 | 22.76 | 21.95 | 22.35 | 414,738 | +0.35(+1.59%) |
Oct 25, 2012 | 22.23 | 22.29 | 21.67 | 22.00 | 378,176 | -0.19(-0.86%) |
Oct 24, 2012 | 22.32 | 22.33 | 22.08 | 22.19 | 337,751 | -0.12(-0.54%) |
Oct 23, 2012 | 22.49 | 22.63 | 22.15 | 22.31 | 196,913 | -0.02(-0.09%) |
Oct 19, 2012 | 22.18 | 22.45 | 21.81 | 22.33 | 1,218,119 | -0.65(-2.83%) |
Oct 18, 2012 | 23.31 | 23.34 | 22.91 | 22.98 | 103,351 | -0.20(-0.86%) |
Oct 17, 2012 | 22.84 | 23.32 | 22.84 | 23.18 | 54,648 | +0.20(+0.87%) |
Oct 16, 2012 | 22.56 | 23.06 | 22.56 | 22.98 | 48,332 | +0.32(+1.41%) |
Oct 15, 2012 | 22.42 | 22.69 | 22.25 | 22.66 | 122,266 | +0.31(+1.39%) |
Oct 12, 2012 | 22.90 | 22.99 | 22.32 | 22.35 | 103,378 | -0.67(-2.91%) |
Oct 11, 2012 | 23.12 | 23.26 | 22.95 | 23.02 | 69,140 | -0.02(-0.09%) |
Oct 10, 2012 | 23.25 | 23.26 | 22.88 | 23.04 | 81,468 | -0.22(-0.95%) |
Oct 09, 2012 | 23.47 | 23.47 | 23.12 | 23.26 | 125,223 | -0.08(-0.34%) |
Oct 05, 2012 | 23.34 | 23.34 | 23.34 | 0 | +0.34(+1.48%) | |
Oct 04, 2012 | 23.29 | 23.29 | 22.98 | 23.00 | 62,796 | -0.22(-0.95%) |
Oct 03, 2012 | 23.15 | 23.36 | 23.15 | 23.22 | 125,205 | +0.04(+0.17%) |
Oct 02, 2012 | 23.29 | 23.29 | 22.90 | 23.18 | 100,347 | -0.10(-0.43%) |
Oct 01, 2012 | 23.07 | 23.29 | 22.93 | 23.28 | 82,735 | +0.41(+1.79%) |
Sep 28, 2012 | 22.73 | 22.87 | 22.55 | 22.87 | 101,843 | +0.07(+0.31%) |
Sep 27, 2012 | 22.44 | 22.84 | 22.40 | 22.80 | 53,690 | +0.40(+1.79%) |
Sep 26, 2012 | 22.55 | 22.55 | 22.34 | 22.40 | 109,324 | -0.15(-0.67%) |
Sep 25, 2012 | 22.41 | 22.67 | 22.41 | 22.55 | 181,871 | +0.05(+0.22%) |
Sep 24, 2012 | 22.38 | 22.50 | 22.25 | 22.50 | 120,691 | +0.24(+1.08%) |
Sep 21, 2012 | 22.76 | 22.92 | 22.25 | 22.26 | 923,830 | -0.48(-2.11%) |
Sep 20, 2012 | 22.85 | 23.02 | 22.71 | 22.74 | 174,527 | -0.16(-0.70%) |
Sep 19, 2012 | 22.69 | 23.05 | 22.38 | 22.90 | 129,340 | +0.25(+1.10%) |
Sep 18, 2012 | 22.05 | 22.79 | 22.05 | 22.65 | 401,174 | +0.60(+2.72%) |
Sep 17, 2012 | 22.19 | 22.20 | 21.97 | 22.05 | 515,206 | -0.09(-0.41%) |
Sep 14, 2012 | 22.20 | 22.45 | 22.11 | 22.14 | 186,224 | -0.06(-0.27%) |
Sep 13, 2012 | 22.64 | 22.64 | 22.13 | 22.20 | 207,189 | -0.34(-1.51%) |
Sep 12, 2012 | 23.50 | 23.59 | 22.37 | 22.54 | 398,026 | -0.95(-4.04%) |
Sep 11, 2012 | 23.30 | 23.50 | 23.30 | 23.49 | 69,227 | +0.23(+0.99%) |
Sep 10, 2012 | 23.33 | 23.50 | 23.21 | 23.26 | 35,720 | -0.11(-0.47%) |
Sep 07, 2012 | 23.41 | 23.68 | 23.36 | 23.37 | 50,710 | -0.03(-0.13%) |
Sep 06, 2012 | 23.19 | 23.55 | 23.12 | 23.40 | 49,993 | +0.27(+1.17%) |
Sep 05, 2012 | 23.00 | 23.20 | 22.95 | 23.13 | 43,453 | +0.22(+0.96%) |
Sep 04, 2012 | 23.11 | 23.25 | 22.75 | 22.91 | 92,162 | -0.24(-1.04%) |
Aug 31, 2012 | 23.15 | 23.15 | 23.15 | 0 | +0.39(+1.71%) | |
Aug 30, 2012 | 22.75 | 22.90 | 22.75 | 22.76 | 123,930 | +0.02(+0.09%) |
Aug 29, 2012 | 22.68 | 22.87 | 22.60 | 22.74 | 80,891 | -0.09(-0.39%) |
Aug 27, 2012 | 22.70 | 23.04 | 22.65 | 22.83 | 185,989 | +0.13(+0.57%) |
Aug 24, 2012 | 22.97 | 23.00 | 22.60 | 22.70 | 69,893 | -0.30(-1.30%) |
Aug 23, 2012 | 23.10 | 23.15 | 22.95 | 23.00 | 153,004 | -0.11(-0.48%) |
Aug 22, 2012 | 23.37 | 23.37 | 23.00 | 23.11 | 88,040 | -0.31(-1.32%) |
Aug 21, 2012 | 23.23 | 23.42 | 23.16 | 23.42 | 45,076 | +0.20(+0.86%) |
Aug 20, 2012 | 22.84 | 23.33 | 22.84 | 23.22 | 148,405 | +0.36(+1.57%) |
Aug 17, 2012 | 23.00 | 23.33 | 22.86 | 22.86 | 62,004 | -0.18(-0.78%) |
Aug 16, 2012 | 22.53 | 23.21 | 22.53 | 23.04 | 70,967 | +0.54(+2.40%) |
Aug 15, 2012 | 22.53 | 22.74 | 22.40 | 22.50 | 52,261 | -0.02(-0.09%) |
Aug 14, 2012 | 22.68 | 22.95 | 22.50 | 22.52 | 55,537 | -0.11(-0.49%) |
Aug 13, 2012 | 22.68 | 22.68 | 22.46 | 22.63 | 103,889 | -0.05(-0.22%) |
Aug 11, 2012 | 23.03 | 23.03 | 22.66 | 22.68 | 60,281 | +0.00(+0.00%) |
Aug 10, 2012 | 23.03 | 23.03 | 22.66 | 22.68 | 60,281 | -0.32(-1.39%) |
Aug 09, 2012 | 22.92 | 23.34 | 22.87 | 23.00 | 53,126 | +0.14(+0.61%) |
Aug 08, 2012 | 22.65 | 23.10 | 22.52 | 22.86 | 48,044 | +0.21(+0.93%) |
Aug 07, 2012 | 22.49 | 22.94 | 22.45 | 22.65 | 41,636 | +0.29(+1.30%) |
Aug 03, 2012 | 22.36 | 22.36 | 22.36 | 0 | +0.04(+0.18%) | |
Aug 02, 2012 | 22.36 | 22.51 | 22.17 | 22.32 | 104,402 | +0.02(+0.09%) |