Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.54 | 20.56 | 19.90 | 20.51 | 1,893,032 | +0.23(+1.12%) |
Oct 26, 2012 | 19.68 | 20.28 | 20.28 | 20.28 | 4,522,709 | +0.64(+3.24%) |
Oct 25, 2012 | 20.56 | 20.59 | 19.47 | 19.65 | 2,782,245 | -0.52(-2.58%) |
Oct 24, 2012 | 22.16 | 22.16 | 19.11 | 20.17 | 8,832,890 | -2.22(-9.91%) |
Oct 23, 2012 | 23.12 | 23.12 | 22.23 | 22.38 | 2,359,174 | -0.85(-3.66%) |
Oct 19, 2012 | 23.03 | 23.30 | 22.98 | 23.24 | 1,012,089 | +0.18(+0.78%) |
Oct 18, 2012 | 22.85 | 23.32 | 22.80 | 23.06 | 1,591,244 | +0.26(+1.13%) |
Oct 17, 2012 | 22.98 | 23.11 | 22.61 | 22.80 | 1,181,312 | -0.18(-0.78%) |
Oct 16, 2012 | 22.44 | 23.04 | 22.40 | 22.98 | 2,018,810 | +0.63(+2.81%) |
Oct 15, 2012 | 22.32 | 22.38 | 22.23 | 22.35 | 743,726 | +0.05(+0.24%) |
Oct 12, 2012 | 22.18 | 22.50 | 22.09 | 22.30 | 625,172 | +0.13(+0.60%) |
Oct 11, 2012 | 22.29 | 22.34 | 22.11 | 22.16 | 1,013,710 | -0.05(-0.24%) |
Oct 10, 2012 | 22.08 | 22.24 | 21.98 | 22.22 | 576,815 | +0.15(+0.68%) |
Oct 09, 2012 | 22.03 | 22.23 | 21.92 | 22.07 | 469,935 | -0.01(-0.05%) |
Oct 08, 2012 | 21.92 | 22.24 | 21.89 | 22.08 | 1,076,143 | +0.01(+0.05%) |
Oct 05, 2012 | 22.20 | 22.25 | 21.94 | 22.07 | 714,933 | -0.03(-0.15%) |
Oct 04, 2012 | 21.81 | 22.16 | 21.79 | 22.10 | 982,007 | +0.29(+1.32%) |
Oct 03, 2012 | 21.59 | 21.82 | 21.44 | 21.81 | 881,919 | +0.27(+1.25%) |
Oct 02, 2012 | 21.38 | 21.70 | 21.33 | 21.54 | 1,103,101 | +0.18(+0.84%) |
Oct 01, 2012 | 21.15 | 21.37 | 20.93 | 21.36 | 777,006 | +0.25(+1.17%) |
Sep 28, 2012 | 20.86 | 21.15 | 20.80 | 21.11 | 437,547 | +0.13(+0.63%) |
Sep 27, 2012 | 20.96 | 21.18 | 20.84 | 20.98 | 443,306 | +0.03(+0.14%) |
Sep 26, 2012 | 21.25 | 21.28 | 20.80 | 20.95 | 688,195 | -0.31(-1.45%) |
Sep 25, 2012 | 21.31 | 21.41 | 21.21 | 21.26 | 991,080 | -0.03(-0.15%) |
Sep 24, 2012 | 21.11 | 21.48 | 21.08 | 21.29 | 2,355,117 | +0.10(+0.49%) |
Sep 21, 2012 | 21.03 | 21.54 | 21.03 | 21.19 | 2,198,309 | +0.36(+1.74%) |
Sep 20, 2012 | 20.79 | 20.95 | 20.75 | 20.83 | 412,262 | -0.12(-0.57%) |
Sep 19, 2012 | 20.73 | 21.04 | 20.67 | 20.95 | 1,009,803 | +0.20(+0.95%) |
Sep 18, 2012 | 20.69 | 20.83 | 20.63 | 20.75 | 513,461 | -0.09(-0.45%) |
Sep 17, 2012 | 20.93 | 20.98 | 20.78 | 20.84 | 769,874 | -0.16(-0.77%) |
Sep 14, 2012 | 20.97 | 21.09 | 20.86 | 21.00 | 986,410 | +0.15(+0.74%) |
Sep 13, 2012 | 20.49 | 20.87 | 20.32 | 20.85 | 1,135,258 | +0.33(+1.59%) |
Sep 12, 2012 | 20.41 | 20.69 | 20.41 | 20.52 | 648,721 | +0.19(+0.95%) |
Sep 11, 2012 | 20.41 | 20.48 | 20.22 | 20.33 | 502,093 | -0.03(-0.16%) |
Sep 10, 2012 | 20.39 | 20.60 | 20.22 | 20.36 | 1,154,761 | -0.30(-1.44%) |
Sep 07, 2012 | 20.50 | 20.72 | 20.06 | 20.66 | 1,900,713 | -0.22(-1.05%) |
Sep 06, 2012 | 20.69 | 21.00 | 20.58 | 20.88 | 1,298,585 | +0.29(+1.43%) |
Sep 05, 2012 | 20.61 | 20.63 | 20.38 | 20.58 | 1,137,575 | -0.08(-0.38%) |
Sep 04, 2012 | 19.87 | 20.78 | 19.79 | 20.66 | 1,501,920 | +0.83(+4.18%) |
Aug 31, 2012 | 19.93 | 19.94 | 19.67 | 19.83 | 535,707 | -0.03(-0.16%) |
Aug 30, 2012 | 19.51 | 19.90 | 19.37 | 19.86 | 596,649 | +0.14(+0.69%) |
Aug 29, 2012 | 19.80 | 19.86 | 19.62 | 19.73 | 867,644 | -0.09(-0.44%) |
Aug 27, 2012 | 19.95 | 20.10 | 19.74 | 19.81 | 799,589 | -0.13(-0.63%) |
Aug 24, 2012 | 19.66 | 20.05 | 19.29 | 19.94 | 1,284,908 | +0.18(+0.93%) |
Aug 23, 2012 | 19.85 | 19.86 | 19.62 | 19.76 | 890,107 | -0.18(-0.90%) |
Aug 22, 2012 | 20.12 | 20.20 | 19.87 | 19.94 | 820,849 | -0.23(-1.14%) |
Aug 21, 2012 | 20.53 | 20.66 | 20.13 | 20.17 | 623,629 | -0.36(-1.75%) |
Aug 20, 2012 | 20.52 | 20.67 | 20.27 | 20.52 | 549,152 | -0.06(-0.28%) |
Aug 17, 2012 | 20.26 | 20.63 | 20.26 | 20.58 | 598,526 | +0.32(+1.56%) |
Aug 16, 2012 | 20.13 | 20.27 | 20.07 | 20.27 | 871,793 | +0.14(+0.71%) |
Aug 15, 2012 | 20.17 | 20.26 | 20.08 | 20.12 | 521,111 | -0.02(-0.11%) |
Aug 14, 2012 | 20.51 | 20.65 | 20.08 | 20.14 | 735,444 | -0.20(-1.01%) |
Aug 13, 2012 | 20.25 | 20.39 | 20.16 | 20.35 | 289,475 | +0.00(+0.02%) |
Aug 10, 2012 | 20.68 | 20.68 | 20.25 | 20.35 | 573,704 | -0.32(-1.53%) |
Aug 09, 2012 | 20.63 | 20.71 | 20.38 | 20.66 | 940,230 | +0.06(+0.30%) |
Aug 08, 2012 | 20.60 | 20.79 | 20.27 | 20.60 | 584,938 | -0.07(-0.35%) |
Aug 07, 2012 | 20.78 | 20.87 | 20.65 | 20.67 | 453,242 | -0.05(-0.24%) |
Aug 06, 2012 | 20.95 | 21.10 | 20.72 | 20.72 | 716,738 | -0.37(-1.77%) |
Aug 03, 2012 | 21.01 | 21.19 | 20.93 | 21.10 | 862,742 | +0.24(+1.14%) |
Aug 02, 2012 | 20.70 | 21.09 | 20.61 | 20.86 | 1,133,219 | +0.03(+0.12%) |