Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.94 | 23.25 | 22.89 | 23.20 | 2,096,777 | +0.54(+2.38%) |
Oct 26, 2012 | 23.28 | 22.67 | 22.67 | 22.67 | 1,997,086 | -0.57(-2.47%) |
Oct 25, 2012 | 23.39 | 23.45 | 23.07 | 23.24 | 3,643,693 | +0.27(+1.17%) |
Oct 24, 2012 | 22.53 | 23.55 | 22.53 | 22.97 | 4,595,883 | +0.59(+2.63%) |
Oct 23, 2012 | 22.43 | 22.57 | 22.09 | 22.38 | 4,126,226 | -0.67(-2.90%) |
Oct 19, 2012 | 23.45 | 23.63 | 22.93 | 23.05 | 3,552,839 | -0.60(-2.55%) |
Oct 18, 2012 | 23.23 | 23.82 | 23.17 | 23.66 | 3,626,459 | +0.31(+1.31%) |
Oct 17, 2012 | 23.09 | 23.44 | 22.89 | 23.35 | 3,815,419 | +0.44(+1.91%) |
Oct 16, 2012 | 22.50 | 23.06 | 22.50 | 22.91 | 3,183,504 | +0.44(+1.98%) |
Oct 15, 2012 | 22.19 | 22.59 | 22.11 | 22.47 | 2,966,957 | +0.27(+1.21%) |
Oct 12, 2012 | 22.41 | 22.69 | 22.13 | 22.20 | 2,901,835 | -0.41(-1.80%) |
Oct 11, 2012 | 22.72 | 23.02 | 22.46 | 22.61 | 4,245,751 | +0.42(+1.90%) |
Oct 10, 2012 | 22.61 | 22.72 | 22.14 | 22.19 | 3,578,805 | -0.44(-1.93%) |
Oct 09, 2012 | 22.48 | 22.94 | 22.47 | 22.62 | 4,473,988 | +0.11(+0.49%) |
Oct 08, 2012 | 22.02 | 22.78 | 21.85 | 22.51 | 2,335,308 | +0.17(+0.75%) |
Oct 05, 2012 | 22.57 | 22.83 | 22.18 | 22.35 | 5,212,329 | +0.17(+0.75%) |
Oct 04, 2012 | 21.75 | 22.25 | 21.75 | 22.18 | 2,627,765 | +0.55(+2.52%) |
Oct 03, 2012 | 21.41 | 21.72 | 21.39 | 21.63 | 3,001,880 | +0.21(+0.99%) |
Oct 02, 2012 | 21.70 | 21.85 | 21.36 | 21.42 | 2,101,741 | -0.08(-0.37%) |
Oct 01, 2012 | 21.69 | 22.01 | 21.42 | 21.50 | 2,557,781 | +0.07(+0.31%) |
Sep 28, 2012 | 21.62 | 21.62 | 21.12 | 21.44 | 2,506,322 | -0.17(-0.81%) |
Sep 27, 2012 | 21.83 | 22.10 | 21.55 | 21.61 | 3,974,472 | +0.15(+0.68%) |
Sep 26, 2012 | 21.28 | 21.82 | 20.97 | 21.46 | 5,424,692 | +0.01(+0.03%) |
Sep 25, 2012 | 22.05 | 22.25 | 21.38 | 21.46 | 4,203,803 | -0.47(-2.12%) |
Sep 24, 2012 | 22.00 | 22.25 | 21.84 | 21.92 | 3,165,560 | -0.48(-2.14%) |
Sep 21, 2012 | 23.18 | 23.26 | 22.40 | 22.40 | 3,180,623 | -0.43(-1.88%) |
Sep 20, 2012 | 22.64 | 22.91 | 22.49 | 22.83 | 3,677,265 | -0.57(-2.43%) |
Sep 19, 2012 | 23.47 | 23.67 | 23.13 | 23.40 | 2,786,373 | +0.07(+0.28%) |
Sep 18, 2012 | 23.29 | 23.78 | 23.06 | 23.34 | 3,813,459 | -0.41(-1.75%) |
Sep 17, 2012 | 24.41 | 24.72 | 23.58 | 23.75 | 4,145,279 | -1.02(-4.11%) |
Sep 14, 2012 | 24.27 | 25.24 | 24.24 | 24.77 | 6,621,485 | +1.16(+4.93%) |
Sep 13, 2012 | 22.69 | 23.77 | 22.40 | 23.60 | 3,687,955 | +0.78(+3.41%) |
Sep 12, 2012 | 23.19 | 23.29 | 22.47 | 22.83 | 4,440,968 | -0.14(-0.60%) |
Sep 11, 2012 | 21.93 | 23.07 | 21.93 | 22.96 | 4,627,709 | +1.22(+5.62%) |
Sep 10, 2012 | 21.86 | 22.54 | 21.70 | 21.74 | 3,663,060 | -0.23(-1.03%) |
Sep 07, 2012 | 20.46 | 21.99 | 20.46 | 21.97 | 7,079,841 | +1.98(+9.91%) |
Sep 06, 2012 | 19.80 | 20.07 | 19.54 | 19.99 | 3,380,782 | +0.52(+2.69%) |
Sep 05, 2012 | 19.56 | 19.59 | 19.01 | 19.46 | 3,715,682 | -0.16(-0.82%) |
Sep 04, 2012 | 20.18 | 20.18 | 19.52 | 19.62 | 2,938,515 | -0.54(-2.67%) |
Aug 31, 2012 | 20.23 | 20.29 | 19.89 | 20.16 | 2,985,691 | +0.18(+0.91%) |
Aug 30, 2012 | 20.67 | 20.67 | 19.95 | 19.98 | 3,397,673 | -0.98(-4.69%) |
Aug 29, 2012 | 21.04 | 21.07 | 20.63 | 20.96 | 2,272,916 | -0.25(-1.17%) |
Aug 27, 2012 | 21.36 | 21.38 | 20.99 | 21.21 | 1,917,893 | -0.05(-0.24%) |
Aug 24, 2012 | 21.18 | 21.61 | 20.92 | 21.26 | 2,781,725 | -0.04(-0.17%) |
Aug 23, 2012 | 21.89 | 21.93 | 21.23 | 21.30 | 1,621,001 | -0.52(-2.37%) |
Aug 22, 2012 | 21.74 | 21.89 | 21.33 | 21.81 | 1,730,875 | -0.17(-0.79%) |
Aug 21, 2012 | 21.85 | 22.56 | 21.85 | 21.99 | 2,363,510 | +0.41(+1.89%) |
Aug 20, 2012 | 21.60 | 21.62 | 21.16 | 21.58 | 1,671,312 | -0.04(-0.17%) |
Aug 17, 2012 | 21.68 | 21.92 | 21.54 | 21.62 | 2,576,944 | -0.05(-0.24%) |
Aug 16, 2012 | 21.20 | 21.76 | 20.98 | 21.67 | 1,642,363 | +0.55(+2.58%) |
Aug 15, 2012 | 20.91 | 21.18 | 20.82 | 21.12 | 2,123,954 | +0.09(+0.42%) |
Aug 14, 2012 | 21.92 | 21.97 | 20.93 | 21.04 | 2,308,550 | -0.66(-3.02%) |
Aug 13, 2012 | 22.05 | 22.64 | 21.56 | 21.69 | 2,890,143 | -0.52(-2.33%) |
Aug 10, 2012 | 21.34 | 22.26 | 21.24 | 22.21 | 2,720,372 | +0.58(+2.69%) |
Aug 09, 2012 | 21.08 | 21.83 | 21.03 | 21.62 | 2,965,102 | +0.70(+3.34%) |
Aug 08, 2012 | 20.92 | 21.32 | 20.80 | 20.93 | 2,612,827 | -0.10(-0.48%) |
Aug 07, 2012 | 20.64 | 21.16 | 20.61 | 21.03 | 3,353,699 | +0.51(+2.48%) |
Aug 06, 2012 | 20.09 | 20.96 | 19.97 | 20.52 | 3,331,537 | +0.65(+3.26%) |
Aug 03, 2012 | 19.99 | 20.22 | 19.78 | 19.87 | 5,044,595 | +0.33(+1.71%) |
Aug 02, 2012 | 19.86 | 20.00 | 19.38 | 19.54 | 3,742,441 | -0.54(-2.68%) |