Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.01 | 23.72 | 23.01 | 23.29 | 530,318 | +0.54(+2.35%) |
Oct 26, 2012 | 22.52 | 22.75 | 22.75 | 22.75 | 619,835 | +0.20(+0.90%) |
Oct 25, 2012 | 22.35 | 22.75 | 21.99 | 22.55 | 797,831 | +0.52(+2.36%) |
Oct 24, 2012 | 22.29 | 22.29 | 21.96 | 22.03 | 377,564 | -0.09(-0.39%) |
Oct 23, 2012 | 22.06 | 22.16 | 21.89 | 22.12 | 219,693 | -0.46(-2.03%) |
Oct 19, 2012 | 22.93 | 22.94 | 22.47 | 22.58 | 267,475 | -0.44(-1.92%) |
Oct 18, 2012 | 22.93 | 23.23 | 22.85 | 23.02 | 228,251 | -0.03(-0.13%) |
Oct 17, 2012 | 22.87 | 23.10 | 22.79 | 23.05 | 252,380 | +0.21(+0.92%) |
Oct 16, 2012 | 22.89 | 23.04 | 22.65 | 22.84 | 269,735 | +0.06(+0.27%) |
Oct 15, 2012 | 22.75 | 22.87 | 22.63 | 22.78 | 134,197 | +0.10(+0.44%) |
Oct 12, 2012 | 22.63 | 22.83 | 22.44 | 22.68 | 248,870 | -0.09(-0.37%) |
Oct 11, 2012 | 22.35 | 22.81 | 22.35 | 22.76 | 290,149 | +0.49(+2.20%) |
Oct 10, 2012 | 22.45 | 22.53 | 22.22 | 22.27 | 323,017 | -0.19(-0.83%) |
Oct 09, 2012 | 22.48 | 22.75 | 22.36 | 22.46 | 384,956 | +0.12(+0.52%) |
Oct 08, 2012 | 22.44 | 22.51 | 22.30 | 22.34 | 303,882 | -0.25(-1.10%) |
Oct 05, 2012 | 22.83 | 22.90 | 22.53 | 22.59 | 339,478 | -0.06(-0.27%) |
Oct 04, 2012 | 22.38 | 22.68 | 22.25 | 22.65 | 214,123 | +0.39(+1.74%) |
Oct 03, 2012 | 22.71 | 22.75 | 22.18 | 22.27 | 380,813 | -0.23(-1.04%) |
Oct 02, 2012 | 22.70 | 22.89 | 22.39 | 22.50 | 604,294 | +0.31(+1.40%) |
Oct 01, 2012 | 22.27 | 22.27 | 21.95 | 22.19 | 580,830 | +0.03(+0.14%) |
Sep 28, 2012 | 21.79 | 22.49 | 21.70 | 22.16 | 736,640 | +0.28(+1.28%) |
Sep 27, 2012 | 21.54 | 22.01 | 21.23 | 21.88 | 887,857 | +0.49(+2.29%) |
Sep 26, 2012 | 20.91 | 21.50 | 20.61 | 21.39 | 630,404 | +0.38(+1.81%) |
Sep 25, 2012 | 21.85 | 21.85 | 21.00 | 21.01 | 436,768 | -0.73(-3.36%) |
Sep 24, 2012 | 21.78 | 21.90 | 21.56 | 21.74 | 357,618 | -0.14(-0.64%) |
Sep 21, 2012 | 22.27 | 22.27 | 21.74 | 21.88 | 377,599 | -0.17(-0.77%) |
Sep 20, 2012 | 21.51 | 22.08 | 21.35 | 22.05 | 301,836 | +0.21(+0.96%) |
Sep 19, 2012 | 21.78 | 22.07 | 21.57 | 21.84 | 549,583 | +0.03(+0.14%) |
Sep 18, 2012 | 22.65 | 22.76 | 21.76 | 21.81 | 471,601 | -0.95(-4.19%) |
Sep 17, 2012 | 22.69 | 23.18 | 22.69 | 22.76 | 411,274 | -0.03(-0.14%) |
Sep 14, 2012 | 22.58 | 22.82 | 22.45 | 22.79 | 654,921 | +0.42(+1.89%) |
Sep 13, 2012 | 22.45 | 22.74 | 21.93 | 22.37 | 547,480 | -0.09(-0.41%) |
Sep 12, 2012 | 22.67 | 22.99 | 22.33 | 22.46 | 329,490 | -0.28(-1.22%) |
Sep 11, 2012 | 22.81 | 23.08 | 22.57 | 22.74 | 348,140 | -0.22(-0.97%) |
Sep 10, 2012 | 22.89 | 23.23 | 22.87 | 22.96 | 249,270 | -0.11(-0.47%) |
Sep 07, 2012 | 22.84 | 23.14 | 22.77 | 23.07 | 339,107 | +0.33(+1.46%) |
Sep 06, 2012 | 22.42 | 22.93 | 22.31 | 22.74 | 257,280 | +0.54(+2.43%) |
Sep 05, 2012 | 22.15 | 22.48 | 21.86 | 22.20 | 219,740 | +0.11(+0.49%) |
Sep 04, 2012 | 22.88 | 23.10 | 21.95 | 22.09 | 297,250 | -0.90(-3.92%) |
Aug 31, 2012 | 22.66 | 23.01 | 22.34 | 22.99 | 672,603 | +0.54(+2.40%) |
Aug 30, 2012 | 22.39 | 22.60 | 22.37 | 22.45 | 364,586 | -0.19(-0.82%) |
Aug 29, 2012 | 22.83 | 22.83 | 22.52 | 22.64 | 282,497 | +0.15(+0.65%) |
Aug 27, 2012 | 22.77 | 22.77 | 22.21 | 22.49 | 217,808 | -0.06(-0.27%) |
Aug 24, 2012 | 22.49 | 22.61 | 22.33 | 22.56 | 254,940 | -0.05(-0.20%) |
Aug 23, 2012 | 22.79 | 22.89 | 22.47 | 22.60 | 279,442 | -0.25(-1.08%) |
Aug 22, 2012 | 22.55 | 22.99 | 22.32 | 22.85 | 478,489 | +0.22(+0.95%) |
Aug 21, 2012 | 22.60 | 22.92 | 22.50 | 22.63 | 307,974 | +0.08(+0.38%) |
Aug 20, 2012 | 22.50 | 22.62 | 22.15 | 22.55 | 252,429 | -0.06(-0.27%) |
Aug 17, 2012 | 22.56 | 22.62 | 22.31 | 22.61 | 230,865 | +0.12(+0.51%) |
Aug 16, 2012 | 22.07 | 22.54 | 21.97 | 22.49 | 177,294 | +0.39(+1.74%) |
Aug 15, 2012 | 21.61 | 22.12 | 21.55 | 22.11 | 175,554 | +0.42(+1.96%) |
Aug 14, 2012 | 21.85 | 21.85 | 21.56 | 21.68 | 192,393 | -0.07(-0.32%) |
Aug 13, 2012 | 22.20 | 22.20 | 21.67 | 21.75 | 176,512 | -0.45(-2.02%) |
Aug 10, 2012 | 22.07 | 22.57 | 21.88 | 22.20 | 289,771 | -0.09(-0.42%) |
Aug 09, 2012 | 22.25 | 22.53 | 22.02 | 22.29 | 215,365 | +0.04(+0.17%) |
Aug 08, 2012 | 22.26 | 22.61 | 22.13 | 22.25 | 288,152 | -0.04(-0.17%) |
Aug 07, 2012 | 21.85 | 22.36 | 21.47 | 22.29 | 514,643 | +0.51(+2.34%) |
Aug 06, 2012 | 21.20 | 21.96 | 21.12 | 21.78 | 472,058 | +0.66(+3.10%) |
Aug 03, 2012 | 20.59 | 21.62 | 20.48 | 21.13 | 516,528 | +0.77(+3.79%) |
Aug 02, 2012 | 20.46 | 20.48 | 19.96 | 20.36 | 528,550 | -0.33(-1.60%) |