Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.37 | 23.41 | 23.04 | 23.10 | 854,272 | +0.33(+1.46%) |
Oct 26, 2012 | 22.78 | 22.77 | 22.77 | 22.77 | 633,784 | +0.05(+0.22%) |
Oct 25, 2012 | 22.93 | 22.95 | 22.61 | 22.72 | 680,654 | +0.03(+0.11%) |
Oct 24, 2012 | 22.89 | 22.93 | 22.64 | 22.70 | 1,184,438 | +0.14(+0.63%) |
Oct 23, 2012 | 22.57 | 22.65 | 22.42 | 22.56 | 941,121 | -0.57(-2.46%) |
Oct 19, 2012 | 23.33 | 23.35 | 23.03 | 23.12 | 1,528,160 | -0.44(-1.88%) |
Oct 18, 2012 | 23.49 | 23.70 | 23.48 | 23.57 | 853,639 | -0.31(-1.29%) |
Oct 17, 2012 | 23.80 | 23.91 | 23.73 | 23.88 | 886,271 | +0.37(+1.59%) |
Oct 16, 2012 | 23.31 | 23.54 | 23.25 | 23.50 | 2,298,231 | +0.62(+2.71%) |
Oct 15, 2012 | 22.81 | 22.88 | 22.65 | 22.88 | 807,325 | +0.33(+1.45%) |
Oct 12, 2012 | 22.72 | 22.80 | 22.49 | 22.56 | 587,344 | -0.05(-0.20%) |
Oct 11, 2012 | 22.77 | 22.79 | 22.56 | 22.60 | 1,183,489 | -0.08(-0.35%) |
Oct 10, 2012 | 22.64 | 22.88 | 22.55 | 22.68 | 1,267,043 | +0.30(+1.33%) |
Oct 09, 2012 | 22.71 | 22.71 | 22.32 | 22.38 | 1,311,382 | -0.14(-0.63%) |
Oct 08, 2012 | 22.51 | 22.53 | 22.43 | 22.53 | 624,018 | -0.20(-0.86%) |
Oct 05, 2012 | 22.86 | 22.92 | 22.67 | 22.72 | 1,520,604 | +0.29(+1.30%) |
Oct 04, 2012 | 22.27 | 22.45 | 22.22 | 22.43 | 938,728 | +0.24(+1.07%) |
Oct 03, 2012 | 22.38 | 22.39 | 22.14 | 22.19 | 543,048 | -0.27(-1.21%) |
Oct 02, 2012 | 22.60 | 22.61 | 22.41 | 22.47 | 594,953 | +0.11(+0.47%) |
Oct 01, 2012 | 22.51 | 22.65 | 22.31 | 22.36 | 1,112,507 | +0.29(+1.30%) |
Sep 28, 2012 | 22.39 | 22.41 | 22.01 | 22.07 | 1,355,715 | -0.72(-3.18%) |
Sep 27, 2012 | 22.50 | 22.86 | 22.41 | 22.80 | 2,778,328 | +0.11(+0.49%) |
Sep 26, 2012 | 22.76 | 22.82 | 22.61 | 22.69 | 953,757 | -0.38(-1.64%) |
Sep 25, 2012 | 23.26 | 23.41 | 23.06 | 23.06 | 973,267 | -0.38(-1.63%) |
Sep 24, 2012 | 23.42 | 23.49 | 23.33 | 23.45 | 1,028,812 | +0.01(+0.05%) |
Sep 21, 2012 | 23.47 | 23.64 | 23.39 | 23.44 | 2,271,127 | +0.36(+1.57%) |
Sep 20, 2012 | 23.02 | 23.21 | 22.96 | 23.07 | 1,628,863 | -0.42(-1.79%) |
Sep 19, 2012 | 23.47 | 23.55 | 23.37 | 23.49 | 586,514 | +0.11(+0.48%) |
Sep 18, 2012 | 23.36 | 23.42 | 23.26 | 23.38 | 1,119,378 | -0.23(-0.97%) |
Sep 17, 2012 | 23.78 | 23.89 | 23.55 | 23.61 | 785,028 | -0.33(-1.37%) |
Sep 14, 2012 | 23.79 | 24.02 | 23.75 | 23.94 | 2,055,663 | +0.68(+2.92%) |
Sep 13, 2012 | 22.61 | 23.28 | 22.52 | 23.26 | 1,802,011 | +0.72(+3.19%) |
Sep 12, 2012 | 22.61 | 22.62 | 22.43 | 22.54 | 1,636,350 | +0.01(+0.07%) |
Sep 11, 2012 | 22.28 | 22.64 | 22.27 | 22.53 | 997,545 | +0.36(+1.61%) |
Sep 10, 2012 | 22.35 | 22.41 | 22.17 | 22.17 | 390,630 | -0.34(-1.52%) |
Sep 07, 2012 | 22.50 | 22.58 | 22.37 | 22.51 | 1,443,019 | +0.62(+2.84%) |
Sep 06, 2012 | 21.43 | 21.94 | 21.40 | 21.89 | 1,384,456 | +0.89(+4.26%) |
Sep 05, 2012 | 21.14 | 21.18 | 20.96 | 21.00 | 1,038,308 | -0.29(-1.35%) |
Sep 04, 2012 | 21.40 | 21.42 | 21.16 | 21.29 | 986,554 | -0.28(-1.29%) |
Aug 31, 2012 | 21.55 | 21.76 | 21.33 | 21.56 | 1,497,776 | +0.40(+1.89%) |
Aug 30, 2012 | 21.21 | 21.25 | 21.08 | 21.16 | 496,504 | -0.27(-1.28%) |
Aug 29, 2012 | 21.48 | 21.51 | 21.39 | 21.44 | 478,122 | +0.14(+0.67%) |
Aug 27, 2012 | 21.37 | 21.45 | 21.29 | 21.30 | 404,014 | +0.05(+0.23%) |
Aug 24, 2012 | 21.17 | 21.42 | 21.12 | 21.25 | 1,361,614 | -0.19(-0.89%) |
Aug 23, 2012 | 21.52 | 21.60 | 21.40 | 21.44 | 610,083 | -0.29(-1.33%) |
Aug 22, 2012 | 21.58 | 21.76 | 21.53 | 21.73 | 701,147 | -0.08(-0.36%) |
Aug 21, 2012 | 21.85 | 21.95 | 21.72 | 21.80 | 867,787 | +0.25(+1.16%) |
Aug 20, 2012 | 21.51 | 21.58 | 21.31 | 21.55 | 563,579 | -0.07(-0.34%) |
Aug 17, 2012 | 21.62 | 21.63 | 21.46 | 21.63 | 653,536 | +0.00(+0.02%) |
Aug 16, 2012 | 21.45 | 21.71 | 21.35 | 21.62 | 574,136 | +0.13(+0.59%) |
Aug 15, 2012 | 21.45 | 21.56 | 21.42 | 21.50 | 440,345 | -0.03(-0.16%) |
Aug 14, 2012 | 21.56 | 21.59 | 21.45 | 21.53 | 343,411 | +0.10(+0.48%) |
Aug 13, 2012 | 21.53 | 21.64 | 21.37 | 21.43 | 584,755 | -0.14(-0.63%) |
Aug 10, 2012 | 21.30 | 21.56 | 21.25 | 21.56 | 975,191 | +0.05(+0.25%) |
Aug 09, 2012 | 21.46 | 21.64 | 21.42 | 21.51 | 929,150 | -0.31(-1.43%) |
Aug 08, 2012 | 21.72 | 21.88 | 21.65 | 21.82 | 872,218 | -0.04(-0.20%) |
Aug 07, 2012 | 21.85 | 21.94 | 21.73 | 21.87 | 1,334,165 | +0.45(+2.10%) |
Aug 06, 2012 | 21.43 | 21.58 | 21.35 | 21.42 | 1,280,060 | +0.15(+0.69%) |
Aug 03, 2012 | 20.82 | 21.40 | 20.78 | 21.27 | 3,726,499 | +1.62(+8.26%) |
Aug 02, 2012 | 19.73 | 20.03 | 19.42 | 19.65 | 1,647,846 | -0.53(-2.62%) |