Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.48 | 20.54 | 20.20 | 20.49 | 87,069 | -0.02(-0.10%) |
Oct 26, 2012 | 20.56 | 20.51 | 20.51 | 20.51 | 134,500 | -0.01(-0.05%) |
Oct 25, 2012 | 20.76 | 20.94 | 20.35 | 20.52 | 103,184 | -0.08(-0.39%) |
Oct 24, 2012 | 20.72 | 20.94 | 20.46 | 20.60 | 233,624 | -0.06(-0.29%) |
Oct 23, 2012 | 20.14 | 20.68 | 20.08 | 20.66 | 191,382 | +0.08(+0.39%) |
Oct 19, 2012 | 20.87 | 20.99 | 20.23 | 20.58 | 202,020 | -0.41(-1.95%) |
Oct 18, 2012 | 21.47 | 21.76 | 20.91 | 20.99 | 353,472 | -0.65(-3.00%) |
Oct 17, 2012 | 21.70 | 22.30 | 21.37 | 21.64 | 160,001 | -0.53(-2.39%) |
Oct 16, 2012 | 21.80 | 22.22 | 21.80 | 22.17 | 119,130 | +0.52(+2.40%) |
Oct 15, 2012 | 22.11 | 22.37 | 21.60 | 21.65 | 202,170 | -0.33(-1.50%) |
Oct 12, 2012 | 22.51 | 22.75 | 21.93 | 21.98 | 137,199 | -0.59(-2.61%) |
Oct 11, 2012 | 22.59 | 22.80 | 22.41 | 22.57 | 63,002 | +0.13(+0.58%) |
Oct 10, 2012 | 22.87 | 22.91 | 22.19 | 22.44 | 146,374 | -0.37(-1.62%) |
Oct 09, 2012 | 23.49 | 23.79 | 22.80 | 22.81 | 137,388 | -0.74(-3.14%) |
Oct 08, 2012 | 23.41 | 23.68 | 23.41 | 23.55 | 153,142 | -0.05(-0.21%) |
Oct 05, 2012 | 24.14 | 24.16 | 23.53 | 23.60 | 143,562 | -0.49(-2.03%) |
Oct 04, 2012 | 24.09 | 24.17 | 23.38 | 24.09 | 228,113 | +0.08(+0.33%) |
Oct 03, 2012 | 24.08 | 24.29 | 23.88 | 24.01 | 153,602 | -0.07(-0.29%) |
Oct 02, 2012 | 23.34 | 24.21 | 23.04 | 24.08 | 306,423 | +0.92(+3.97%) |
Oct 01, 2012 | 23.08 | 23.37 | 22.72 | 23.16 | 181,543 | +0.26(+1.14%) |
Sep 28, 2012 | 23.13 | 23.31 | 22.87 | 22.90 | 186,018 | -0.37(-1.59%) |
Sep 27, 2012 | 23.31 | 23.53 | 23.07 | 23.27 | 226,287 | +0.11(+0.47%) |
Sep 26, 2012 | 22.79 | 23.25 | 22.66 | 23.16 | 306,286 | +0.26(+1.14%) |
Sep 25, 2012 | 24.53 | 24.53 | 22.86 | 22.90 | 306,006 | -1.49(-6.11%) |
Sep 24, 2012 | 24.32 | 24.98 | 24.01 | 24.39 | 184,361 | -0.13(-0.53%) |
Sep 21, 2012 | 25.05 | 25.33 | 24.46 | 24.52 | 330,745 | -0.18(-0.73%) |
Sep 20, 2012 | 24.45 | 24.84 | 24.12 | 24.70 | 201,299 | +0.10(+0.41%) |
Sep 19, 2012 | 24.01 | 24.64 | 23.96 | 24.60 | 156,923 | +0.55(+2.29%) |
Sep 18, 2012 | 24.00 | 24.29 | 23.72 | 24.05 | 197,748 | -0.03(-0.12%) |
Sep 17, 2012 | 24.55 | 24.64 | 23.96 | 24.08 | 221,588 | -0.41(-1.67%) |
Sep 14, 2012 | 24.50 | 25.16 | 24.34 | 24.49 | 451,753 | +0.17(+0.70%) |
Sep 13, 2012 | 24.20 | 24.60 | 24.19 | 24.32 | 293,455 | -0.10(-0.41%) |
Sep 12, 2012 | 23.93 | 24.48 | 23.75 | 24.42 | 350,710 | +0.45(+1.88%) |
Sep 11, 2012 | 23.50 | 24.41 | 23.50 | 23.97 | 337,788 | +0.54(+2.30%) |
Sep 10, 2012 | 23.15 | 23.74 | 23.06 | 23.43 | 179,887 | -0.06(-0.26%) |
Sep 07, 2012 | 23.43 | 23.71 | 22.84 | 23.49 | 336,415 | -0.09(-0.38%) |
Sep 06, 2012 | 23.01 | 23.92 | 23.00 | 23.58 | 293,182 | +0.76(+3.33%) |
Sep 05, 2012 | 22.51 | 23.10 | 22.29 | 22.82 | 184,525 | +0.23(+1.02%) |
Sep 04, 2012 | 22.03 | 22.78 | 21.78 | 22.59 | 249,695 | -0.42(-1.83%) |
Aug 31, 2012 | 22.69 | 23.20 | 22.21 | 23.01 | 205,832 | +0.57(+2.54%) |
Aug 30, 2012 | 22.43 | 22.64 | 22.35 | 22.44 | 97,177 | -0.21(-0.93%) |
Aug 29, 2012 | 22.45 | 22.69 | 22.24 | 22.65 | 128,498 | +0.22(+0.98%) |
Aug 27, 2012 | 22.10 | 22.57 | 22.08 | 22.43 | 161,027 | +0.44(+2.00%) |
Aug 24, 2012 | 22.08 | 22.25 | 21.83 | 21.99 | 167,623 | -0.10(-0.45%) |
Aug 23, 2012 | 22.64 | 22.71 | 21.77 | 22.09 | 129,193 | -0.66(-2.90%) |
Aug 22, 2012 | 22.69 | 22.90 | 22.43 | 22.75 | 175,469 | +0.05(+0.22%) |
Aug 21, 2012 | 22.81 | 23.10 | 22.50 | 22.70 | 267,583 | -0.01(-0.04%) |
Aug 20, 2012 | 23.09 | 23.18 | 22.57 | 22.71 | 213,299 | -0.49(-2.11%) |
Aug 17, 2012 | 22.66 | 23.34 | 22.54 | 23.20 | 239,295 | +0.48(+2.11%) |
Aug 16, 2012 | 21.78 | 22.98 | 21.78 | 22.72 | 234,080 | +0.81(+3.70%) |
Aug 15, 2012 | 21.82 | 22.00 | 21.75 | 21.91 | 166,405 | -0.05(-0.23%) |
Aug 14, 2012 | 21.95 | 22.01 | 21.78 | 21.96 | 225,511 | +0.01(+0.05%) |
Aug 13, 2012 | 21.95 | 22.01 | 21.60 | 21.95 | 199,297 | -0.08(-0.36%) |
Aug 10, 2012 | 21.95 | 22.09 | 21.70 | 22.03 | 178,046 | +0.07(+0.32%) |
Aug 09, 2012 | 22.29 | 22.29 | 21.77 | 21.96 | 212,390 | -0.28(-1.26%) |
Aug 08, 2012 | 22.18 | 22.66 | 22.11 | 22.24 | 280,157 | +0.03(+0.14%) |
Aug 07, 2012 | 22.40 | 22.40 | 22.11 | 22.21 | 413,848 | -0.09(-0.40%) |
Aug 06, 2012 | 21.59 | 22.49 | 20.91 | 22.30 | 441,618 | +0.53(+2.43%) |
Aug 03, 2012 | 22.09 | 22.45 | 21.14 | 21.77 | 477,326 | -0.28(-1.27%) |
Aug 02, 2012 | 17.92 | 22.07 | 17.45 | 22.05 | 1,538,946 | +4.03(+22.36%) |