Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.40 | 21.66 | 21.24 | 21.54 | 1,495,940 | -0.08(-0.37%) |
Oct 26, 2012 | 21.62 | 21.62 | 21.62 | 21.62 | 1,450,865 | +0.05(+0.21%) |
Oct 25, 2012 | 21.18 | 21.57 | 20.90 | 21.57 | 1,513,434 | +0.75(+3.58%) |
Oct 24, 2012 | 21.07 | 21.21 | 20.72 | 20.83 | 1,425,308 | -0.14(-0.67%) |
Oct 23, 2012 | 20.64 | 21.05 | 20.53 | 20.97 | 1,164,966 | -0.24(-1.12%) |
Oct 19, 2012 | 21.42 | 21.50 | 21.09 | 21.21 | 1,273,825 | -0.36(-1.68%) |
Oct 18, 2012 | 21.64 | 21.66 | 21.46 | 21.57 | 855,897 | -0.11(-0.52%) |
Oct 17, 2012 | 21.26 | 21.72 | 21.21 | 21.68 | 913,694 | +0.48(+2.26%) |
Oct 16, 2012 | 21.13 | 21.22 | 21.02 | 21.20 | 554,879 | +0.17(+0.81%) |
Oct 15, 2012 | 20.74 | 21.04 | 20.56 | 21.03 | 715,014 | +0.40(+1.92%) |
Oct 12, 2012 | 20.86 | 20.94 | 20.52 | 20.64 | 691,636 | -0.37(-1.75%) |
Oct 11, 2012 | 21.05 | 21.15 | 20.96 | 21.00 | 507,804 | +0.19(+0.92%) |
Oct 10, 2012 | 20.91 | 20.99 | 20.73 | 20.81 | 392,135 | -0.07(-0.32%) |
Oct 09, 2012 | 21.03 | 21.17 | 20.87 | 20.88 | 649,233 | -0.21(-0.99%) |
Oct 08, 2012 | 21.03 | 21.21 | 21.00 | 21.09 | 484,348 | -0.09(-0.43%) |
Oct 05, 2012 | 21.02 | 21.29 | 20.97 | 21.18 | 1,264,014 | +0.26(+1.24%) |
Oct 04, 2012 | 20.86 | 21.01 | 20.71 | 20.92 | 917,726 | +0.19(+0.93%) |
Oct 03, 2012 | 20.83 | 20.85 | 20.60 | 20.73 | 829,211 | -0.11(-0.54%) |
Oct 02, 2012 | 20.89 | 20.92 | 20.72 | 20.84 | 723,440 | +0.10(+0.46%) |
Oct 01, 2012 | 20.89 | 20.95 | 20.48 | 20.74 | 1,428,364 | +0.05(+0.22%) |
Sep 28, 2012 | 20.70 | 20.90 | 20.50 | 20.70 | 821,681 | -0.10(-0.46%) |
Sep 27, 2012 | 20.72 | 20.94 | 20.50 | 20.79 | 776,563 | +0.19(+0.93%) |
Sep 26, 2012 | 20.72 | 20.82 | 20.50 | 20.60 | 687,357 | -0.16(-0.79%) |
Sep 25, 2012 | 21.17 | 21.32 | 20.77 | 20.77 | 857,122 | -0.27(-1.28%) |
Sep 24, 2012 | 20.93 | 21.18 | 20.79 | 21.04 | 899,044 | -0.12(-0.59%) |
Sep 21, 2012 | 20.57 | 21.68 | 20.57 | 21.16 | 1,283,682 | -0.04(-0.19%) |
Sep 20, 2012 | 21.23 | 21.23 | 20.88 | 21.20 | 1,250,382 | -0.05(-0.24%) |
Sep 19, 2012 | 21.48 | 21.59 | 21.21 | 21.25 | 1,514,000 | -0.23(-1.07%) |
Sep 18, 2012 | 21.43 | 21.57 | 21.37 | 21.48 | 1,198,909 | -0.08(-0.37%) |
Sep 17, 2012 | 21.67 | 21.82 | 21.51 | 21.56 | 1,541,736 | -0.16(-0.73%) |
Sep 14, 2012 | 21.62 | 21.92 | 21.55 | 21.72 | 2,470,859 | +0.15(+0.70%) |
Sep 13, 2012 | 21.03 | 21.57 | 20.80 | 21.57 | 1,802,762 | +0.52(+2.46%) |
Sep 12, 2012 | 20.99 | 21.13 | 20.90 | 21.05 | 640,108 | +0.08(+0.38%) |
Sep 11, 2012 | 20.67 | 21.01 | 20.67 | 20.97 | 971,905 | +0.27(+1.31%) |
Sep 10, 2012 | 20.77 | 20.88 | 20.67 | 20.70 | 622,241 | -0.13(-0.62%) |
Sep 07, 2012 | 20.76 | 20.93 | 20.64 | 20.83 | 812,698 | +0.18(+0.87%) |
Sep 06, 2012 | 20.17 | 20.68 | 20.11 | 20.65 | 957,246 | +0.55(+2.72%) |
Sep 05, 2012 | 20.21 | 20.37 | 20.02 | 20.10 | 1,021,446 | -0.07(-0.33%) |
Sep 04, 2012 | 19.85 | 20.25 | 19.72 | 20.17 | 894,467 | +0.36(+1.82%) |
Aug 31, 2012 | 19.93 | 19.97 | 19.62 | 19.81 | 708,441 | +0.05(+0.26%) |
Aug 30, 2012 | 19.63 | 19.83 | 19.47 | 19.76 | 656,433 | +0.11(+0.57%) |
Aug 29, 2012 | 19.63 | 19.74 | 19.61 | 19.65 | 642,960 | +0.19(+0.98%) |
Aug 27, 2012 | 19.76 | 19.76 | 19.36 | 19.45 | 794,284 | -0.20(-1.00%) |
Aug 24, 2012 | 19.55 | 19.70 | 19.48 | 19.65 | 762,791 | +0.07(+0.37%) |
Aug 23, 2012 | 19.76 | 19.81 | 19.56 | 19.58 | 909,558 | -0.29(-1.47%) |
Aug 22, 2012 | 19.81 | 19.96 | 19.68 | 19.87 | 792,482 | -0.02(-0.11%) |
Aug 21, 2012 | 19.80 | 20.17 | 19.76 | 19.89 | 818,507 | +0.14(+0.68%) |
Aug 20, 2012 | 19.84 | 19.96 | 19.67 | 19.76 | 635,721 | -0.16(-0.79%) |
Aug 17, 2012 | 19.95 | 19.96 | 19.76 | 19.92 | 533,708 | +0.00(+0.00%) |
Aug 16, 2012 | 19.84 | 20.03 | 19.71 | 19.92 | 770,844 | +0.06(+0.28%) |
Aug 15, 2012 | 19.76 | 19.95 | 19.76 | 19.86 | 754,562 | +0.03(+0.17%) |
Aug 14, 2012 | 19.70 | 19.89 | 19.66 | 19.83 | 1,577,910 | +0.37(+1.88%) |
Aug 13, 2012 | 19.38 | 19.52 | 19.26 | 19.46 | 564,840 | +0.01(+0.06%) |
Aug 10, 2012 | 19.30 | 19.50 | 19.25 | 19.45 | 775,786 | +0.07(+0.35%) |
Aug 09, 2012 | 19.33 | 19.57 | 18.97 | 19.38 | 590,664 | -0.01(-0.03%) |
Aug 08, 2012 | 19.27 | 19.58 | 19.27 | 19.39 | 654,437 | +0.01(+0.06%) |
Aug 07, 2012 | 19.05 | 19.48 | 18.74 | 19.38 | 914,143 | +0.46(+2.41%) |
Aug 06, 2012 | 18.96 | 19.20 | 18.91 | 18.92 | 914,626 | +0.02(+0.09%) |
Aug 03, 2012 | 18.54 | 18.94 | 18.48 | 18.90 | 671,804 | +0.67(+3.67%) |
Aug 02, 2012 | 18.27 | 18.44 | 17.97 | 18.23 | 981,886 | -0.24(-1.31%) |