Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.53 | 20.65 | 20.18 | 20.62 | 2,779,884 | +0.07(+0.34%) |
Oct 26, 2012 | 20.36 | 20.55 | 20.55 | 20.55 | 1,361,100 | +0.22(+1.08%) |
Oct 25, 2012 | 20.33 | 20.57 | 20.10 | 20.33 | 1,121,713 | +0.05(+0.25%) |
Oct 24, 2012 | 20.28 | 20.46 | 20.22 | 20.28 | 1,219,287 | -0.04(-0.20%) |
Oct 23, 2012 | 20.30 | 20.50 | 19.96 | 20.32 | 3,383,153 | -0.14(-0.68%) |
Oct 19, 2012 | 21.29 | 21.47 | 20.37 | 20.46 | 4,207,908 | -0.93(-4.35%) |
Oct 18, 2012 | 21.64 | 21.71 | 21.14 | 21.39 | 2,112,879 | -0.36(-1.66%) |
Oct 17, 2012 | 21.71 | 21.99 | 21.62 | 21.75 | 2,160,507 | +0.03(+0.14%) |
Oct 16, 2012 | 21.64 | 22.00 | 21.64 | 21.72 | 1,784,860 | +0.09(+0.42%) |
Oct 15, 2012 | 21.51 | 21.84 | 21.46 | 21.63 | 2,051,077 | +0.03(+0.14%) |
Oct 12, 2012 | 21.40 | 21.63 | 21.30 | 21.60 | 2,676,359 | +0.15(+0.70%) |
Oct 11, 2012 | 21.58 | 21.75 | 21.37 | 21.45 | 1,769,004 | +0.06(+0.28%) |
Oct 10, 2012 | 21.40 | 21.61 | 21.14 | 21.39 | 2,322,982 | -0.06(-0.28%) |
Oct 09, 2012 | 21.49 | 21.57 | 21.08 | 21.45 | 4,090,828 | -0.18(-0.83%) |
Oct 08, 2012 | 21.55 | 21.63 | 21.33 | 21.63 | 2,125,965 | +0.07(+0.32%) |
Oct 05, 2012 | 21.54 | 21.86 | 21.43 | 21.56 | 2,662,646 | +0.01(+0.05%) |
Oct 04, 2012 | 21.32 | 21.57 | 21.04 | 21.55 | 2,042,988 | +0.41(+1.94%) |
Oct 03, 2012 | 20.88 | 21.26 | 20.67 | 21.14 | 3,072,103 | +0.38(+1.81%) |
Oct 02, 2012 | 20.56 | 20.80 | 20.52 | 20.77 | 1,805,478 | +0.37(+1.79%) |
Oct 01, 2012 | 20.24 | 20.76 | 20.09 | 20.40 | 2,892,164 | +0.18(+0.89%) |
Sep 28, 2012 | 20.32 | 20.37 | 20.11 | 20.22 | 1,851,533 | -0.13(-0.64%) |
Sep 27, 2012 | 20.39 | 20.50 | 20.25 | 20.35 | 2,364,007 | +0.02(+0.10%) |
Sep 26, 2012 | 20.50 | 20.71 | 20.20 | 20.33 | 2,067,477 | -0.24(-1.17%) |
Sep 25, 2012 | 20.97 | 21.15 | 20.57 | 20.57 | 1,937,235 | -0.32(-1.53%) |
Sep 24, 2012 | 21.00 | 21.02 | 20.52 | 20.89 | 1,869,627 | +0.15(+0.72%) |
Sep 21, 2012 | 21.03 | 21.24 | 20.72 | 20.74 | 2,903,947 | -0.21(-1.00%) |
Sep 20, 2012 | 20.90 | 20.99 | 20.61 | 20.95 | 1,473,734 | -0.10(-0.48%) |
Sep 19, 2012 | 20.80 | 21.13 | 20.74 | 21.05 | 2,377,166 | +0.26(+1.25%) |
Sep 18, 2012 | 20.75 | 20.89 | 20.60 | 20.79 | 3,151,661 | +0.04(+0.19%) |
Sep 17, 2012 | 20.85 | 21.00 | 20.58 | 20.75 | 2,544,997 | -0.20(-0.95%) |
Sep 14, 2012 | 20.27 | 20.98 | 20.21 | 20.95 | 4,350,336 | +0.74(+3.66%) |
Sep 13, 2012 | 19.85 | 20.33 | 19.73 | 20.21 | 2,681,559 | +0.38(+1.92%) |
Sep 12, 2012 | 19.84 | 20.05 | 19.68 | 19.83 | 2,154,036 | +0.08(+0.41%) |
Sep 11, 2012 | 20.06 | 20.18 | 19.69 | 19.75 | 2,764,661 | -0.29(-1.45%) |
Sep 10, 2012 | 20.14 | 20.20 | 19.94 | 20.04 | 783,997 | -0.14(-0.69%) |
Sep 07, 2012 | 20.01 | 20.27 | 19.97 | 20.18 | 1,258,304 | +0.05(+0.27%) |
Sep 06, 2012 | 20.04 | 20.30 | 19.93 | 20.12 | 2,486,818 | +0.14(+0.68%) |
Sep 05, 2012 | 19.91 | 20.12 | 19.77 | 19.99 | 2,041,392 | +0.04(+0.20%) |
Sep 04, 2012 | 19.65 | 20.00 | 19.50 | 19.95 | 1,614,689 | +0.32(+1.63%) |
Aug 31, 2012 | 19.83 | 19.90 | 19.41 | 19.63 | 1,196,169 | -0.08(-0.41%) |
Aug 30, 2012 | 19.69 | 19.84 | 19.60 | 19.71 | 822,421 | -0.01(-0.05%) |
Aug 29, 2012 | 19.59 | 19.90 | 19.51 | 19.72 | 1,446,992 | +0.21(+1.08%) |
Aug 27, 2012 | 19.56 | 19.61 | 19.37 | 19.51 | 765,940 | +0.05(+0.26%) |
Aug 24, 2012 | 19.74 | 19.79 | 19.42 | 19.46 | 2,071,742 | -0.31(-1.57%) |
Aug 23, 2012 | 19.60 | 19.94 | 19.57 | 19.77 | 1,579,909 | +0.10(+0.51%) |
Aug 22, 2012 | 19.69 | 19.84 | 19.53 | 19.67 | 1,195,634 | -0.15(-0.76%) |
Aug 21, 2012 | 19.85 | 20.00 | 19.71 | 19.82 | 1,039,487 | -0.01(-0.05%) |
Aug 20, 2012 | 19.88 | 19.97 | 19.68 | 19.83 | 1,187,308 | -0.05(-0.25%) |
Aug 17, 2012 | 19.80 | 19.94 | 19.69 | 19.88 | 1,082,329 | +0.06(+0.30%) |
Aug 16, 2012 | 19.76 | 20.00 | 19.67 | 19.82 | 1,590,338 | +0.07(+0.35%) |
Aug 15, 2012 | 19.72 | 19.82 | 19.63 | 19.75 | 1,851,975 | -0.11(-0.55%) |
Aug 14, 2012 | 19.95 | 20.05 | 19.76 | 19.86 | 2,263,573 | -0.02(-0.10%) |
Aug 13, 2012 | 19.82 | 19.92 | 19.60 | 19.88 | 1,805,901 | -0.03(-0.15%) |
Aug 10, 2012 | 19.70 | 19.95 | 19.70 | 19.91 | 1,120,265 | +0.11(+0.56%) |
Aug 09, 2012 | 19.69 | 19.81 | 19.46 | 19.80 | 1,427,700 | +0.04(+0.20%) |
Aug 08, 2012 | 19.70 | 19.86 | 19.57 | 19.76 | 1,283,685 | -0.02(-0.10%) |
Aug 07, 2012 | 19.95 | 20.05 | 19.76 | 19.78 | 2,002,410 | +0.13(+0.66%) |
Aug 06, 2012 | 19.57 | 19.95 | 19.32 | 19.65 | 2,222,061 | +0.12(+0.61%) |
Aug 03, 2012 | 19.32 | 19.73 | 19.29 | 19.53 | 3,110,637 | +0.70(+3.72%) |
Aug 02, 2012 | 18.52 | 19.09 | 18.50 | 18.83 | 2,640,915 | +0.08(+0.43%) |