Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.32 | 22.72 | 22.30 | 22.66 | 2,938,879 | +0.38(+1.70%) |
Oct 26, 2012 | 22.48 | 22.28 | 22.28 | 22.28 | 2,180,580 | -0.18(-0.80%) |
Oct 25, 2012 | 22.37 | 22.47 | 22.24 | 22.46 | 1,662,031 | +0.18(+0.80%) |
Oct 24, 2012 | 22.41 | 22.45 | 22.25 | 22.28 | 1,842,600 | -0.10(-0.46%) |
Oct 23, 2012 | 22.48 | 22.56 | 22.20 | 22.38 | 3,989,992 | -0.33(-1.46%) |
Oct 19, 2012 | 22.80 | 22.83 | 22.63 | 22.72 | 1,474,590 | -0.12(-0.51%) |
Oct 18, 2012 | 22.78 | 22.85 | 22.68 | 22.83 | 2,409,188 | +0.07(+0.30%) |
Oct 17, 2012 | 22.58 | 22.76 | 22.52 | 22.76 | 2,048,972 | +0.24(+1.07%) |
Oct 16, 2012 | 22.56 | 22.66 | 22.41 | 22.52 | 1,590,542 | +0.01(+0.06%) |
Oct 15, 2012 | 22.40 | 22.52 | 22.33 | 22.51 | 1,542,294 | +0.04(+0.18%) |
Oct 12, 2012 | 22.66 | 22.66 | 22.43 | 22.47 | 1,779,594 | -0.14(-0.61%) |
Oct 11, 2012 | 22.61 | 22.71 | 22.51 | 22.60 | 1,551,521 | +0.06(+0.28%) |
Oct 10, 2012 | 22.61 | 22.64 | 22.47 | 22.54 | 1,213,060 | -0.07(-0.30%) |
Oct 09, 2012 | 22.63 | 22.70 | 22.50 | 22.61 | 1,281,726 | +0.01(+0.03%) |
Oct 08, 2012 | 22.65 | 22.72 | 22.51 | 22.60 | 1,065,462 | -0.06(-0.24%) |
Oct 05, 2012 | 22.77 | 22.78 | 22.59 | 22.66 | 1,321,758 | -0.06(-0.24%) |
Oct 04, 2012 | 22.74 | 22.89 | 22.68 | 22.72 | 2,061,201 | +0.03(+0.12%) |
Oct 03, 2012 | 22.69 | 22.81 | 22.64 | 22.69 | 2,518,518 | +0.05(+0.21%) |
Oct 02, 2012 | 22.48 | 22.65 | 22.48 | 22.64 | 3,325,140 | +0.24(+1.08%) |
Oct 01, 2012 | 22.59 | 22.63 | 22.38 | 22.40 | 2,395,099 | -0.12(-0.52%) |
Sep 28, 2012 | 22.43 | 22.55 | 22.29 | 22.52 | 2,216,757 | +0.04(+0.18%) |
Sep 27, 2012 | 22.67 | 22.71 | 22.45 | 22.47 | 1,528,417 | -0.19(-0.82%) |
Sep 26, 2012 | 22.55 | 22.81 | 22.55 | 22.66 | 2,788,209 | +0.08(+0.34%) |
Sep 25, 2012 | 22.65 | 22.73 | 22.56 | 22.58 | 3,395,083 | -0.01(-0.03%) |
Sep 24, 2012 | 22.49 | 22.65 | 22.45 | 22.59 | 2,327,920 | +0.10(+0.43%) |
Sep 21, 2012 | 22.68 | 22.68 | 22.47 | 22.49 | 2,269,864 | -0.12(-0.55%) |
Sep 20, 2012 | 22.43 | 22.63 | 22.42 | 22.62 | 2,254,100 | +0.17(+0.74%) |
Sep 19, 2012 | 22.42 | 22.54 | 22.38 | 22.45 | 1,641,590 | +0.06(+0.25%) |
Sep 18, 2012 | 22.41 | 22.45 | 22.30 | 22.40 | 1,757,086 | -0.06(-0.28%) |
Sep 17, 2012 | 22.48 | 22.63 | 22.40 | 22.46 | 3,626,313 | -0.06(-0.24%) |
Sep 14, 2012 | 22.61 | 22.67 | 22.45 | 22.52 | 2,214,178 | -0.12(-0.52%) |
Sep 13, 2012 | 22.25 | 22.63 | 22.24 | 22.63 | 1,527,790 | +0.37(+1.64%) |
Sep 12, 2012 | 22.38 | 22.44 | 22.24 | 22.27 | 1,336,930 | -0.13(-0.58%) |
Sep 11, 2012 | 22.47 | 22.55 | 22.34 | 22.40 | 2,390,647 | -0.03(-0.15%) |
Sep 10, 2012 | 22.58 | 22.60 | 22.43 | 22.43 | 1,714,071 | -0.12(-0.52%) |
Sep 07, 2012 | 22.60 | 22.63 | 22.51 | 22.55 | 2,818,124 | -0.04(-0.18%) |
Sep 06, 2012 | 22.56 | 22.65 | 22.48 | 22.59 | 2,230,240 | +0.10(+0.45%) |
Sep 05, 2012 | 22.36 | 22.51 | 22.28 | 22.49 | 3,167,456 | +0.21(+0.95%) |
Sep 04, 2012 | 22.27 | 22.36 | 22.16 | 22.28 | 6,949,293 | +0.00(+0.00%) |
Aug 31, 2012 | 22.50 | 22.56 | 22.21 | 22.28 | 6,444,502 | -0.19(-0.85%) |
Aug 30, 2012 | 22.41 | 22.52 | 22.33 | 22.47 | 2,896,651 | +0.00(+0.00%) |
Aug 29, 2012 | 22.52 | 22.61 | 22.45 | 22.47 | 1,351,465 | -0.12(-0.54%) |
Aug 27, 2012 | 22.58 | 22.69 | 22.58 | 22.59 | 1,382,536 | -0.01(-0.06%) |
Aug 24, 2012 | 22.50 | 22.67 | 22.50 | 22.60 | 2,377,258 | +0.03(+0.12%) |
Aug 23, 2012 | 22.74 | 22.78 | 22.46 | 22.58 | 1,845,948 | -0.22(-0.96%) |
Aug 22, 2012 | 22.74 | 22.86 | 22.71 | 22.79 | 1,570,050 | -0.01(-0.06%) |
Aug 21, 2012 | 22.89 | 23.02 | 22.79 | 22.81 | 1,691,343 | -0.12(-0.53%) |
Aug 20, 2012 | 22.79 | 22.97 | 22.73 | 22.93 | 1,775,292 | +0.07(+0.30%) |
Aug 17, 2012 | 22.96 | 23.06 | 22.77 | 22.86 | 2,366,476 | -0.16(-0.71%) |
Aug 16, 2012 | 23.31 | 23.40 | 23.00 | 23.03 | 3,124,507 | -0.35(-1.51%) |
Aug 15, 2012 | 23.51 | 23.60 | 23.38 | 23.38 | 3,269,706 | -0.21(-0.89%) |
Aug 14, 2012 | 23.51 | 23.72 | 23.49 | 23.59 | 2,892,954 | -0.04(-0.17%) |
Aug 13, 2012 | 23.53 | 23.69 | 23.46 | 23.63 | 2,921,032 | +0.01(+0.03%) |
Aug 10, 2012 | 23.40 | 23.65 | 23.35 | 23.63 | 1,626,901 | +0.18(+0.78%) |
Aug 09, 2012 | 23.45 | 23.49 | 23.18 | 23.44 | 2,097,123 | -0.01(-0.06%) |
Aug 08, 2012 | 23.44 | 23.48 | 23.29 | 23.46 | 1,252,634 | +0.02(+0.09%) |
Aug 07, 2012 | 23.56 | 23.72 | 23.33 | 23.43 | 2,337,819 | -0.12(-0.52%) |
Aug 06, 2012 | 23.47 | 23.68 | 23.41 | 23.56 | 1,766,027 | +0.18(+0.76%) |
Aug 03, 2012 | 23.86 | 24.03 | 23.20 | 23.38 | 1,675,631 | +0.46(+1.99%) |
Aug 02, 2012 | 23.11 | 23.48 | 22.79 | 22.92 | 2,290,925 | -0.18(-0.77%) |