Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.19 | 23.30 | 22.91 | 22.97 | 704,517 | -0.06(-0.27%) |
Oct 26, 2012 | 23.13 | 23.03 | 23.03 | 23.03 | 1,114,798 | -0.13(-0.56%) |
Oct 25, 2012 | 23.23 | 23.48 | 23.14 | 23.16 | 787,261 | +0.14(+0.63%) |
Oct 24, 2012 | 23.02 | 23.07 | 22.84 | 23.02 | 646,943 | +0.12(+0.54%) |
Oct 23, 2012 | 22.88 | 23.00 | 22.71 | 22.89 | 940,745 | -0.14(-0.60%) |
Oct 19, 2012 | 23.19 | 23.23 | 22.89 | 23.03 | 1,138,250 | -0.30(-1.27%) |
Oct 18, 2012 | 23.42 | 23.42 | 22.47 | 23.33 | 3,107,233 | -0.33(-1.40%) |
Oct 17, 2012 | 23.89 | 23.90 | 23.58 | 23.66 | 619,316 | -0.20(-0.84%) |
Oct 16, 2012 | 23.93 | 24.06 | 23.68 | 23.85 | 850,307 | +0.07(+0.29%) |
Oct 15, 2012 | 23.62 | 23.82 | 23.61 | 23.79 | 515,641 | +0.17(+0.71%) |
Oct 12, 2012 | 23.94 | 24.00 | 23.58 | 23.62 | 389,609 | -0.23(-0.97%) |
Oct 11, 2012 | 23.86 | 24.08 | 23.78 | 23.85 | 382,995 | +0.17(+0.70%) |
Oct 10, 2012 | 23.80 | 23.92 | 23.57 | 23.68 | 754,180 | -0.17(-0.72%) |
Oct 09, 2012 | 24.36 | 24.38 | 23.83 | 23.85 | 807,807 | -0.57(-2.34%) |
Oct 08, 2012 | 24.17 | 24.45 | 24.13 | 24.43 | 852,965 | +0.18(+0.76%) |
Oct 05, 2012 | 24.19 | 24.43 | 24.18 | 24.24 | 1,233,264 | +0.12(+0.48%) |
Oct 04, 2012 | 23.77 | 24.12 | 23.51 | 24.12 | 1,321,481 | +0.44(+1.85%) |
Oct 03, 2012 | 23.51 | 23.71 | 23.33 | 23.69 | 990,584 | +0.21(+0.90%) |
Oct 02, 2012 | 23.49 | 23.62 | 23.31 | 23.47 | 839,077 | +0.00(+0.00%) |
Oct 01, 2012 | 23.56 | 23.74 | 23.43 | 23.47 | 840,642 | +0.02(+0.09%) |
Sep 28, 2012 | 23.59 | 23.66 | 23.40 | 23.45 | 811,821 | -0.25(-1.07%) |
Sep 27, 2012 | 23.55 | 23.73 | 23.43 | 23.71 | 720,021 | +0.13(+0.55%) |
Sep 26, 2012 | 23.87 | 23.92 | 23.55 | 23.58 | 560,892 | -0.32(-1.32%) |
Sep 25, 2012 | 23.99 | 24.10 | 23.88 | 23.89 | 593,399 | -0.16(-0.66%) |
Sep 24, 2012 | 23.88 | 24.16 | 23.85 | 24.05 | 653,325 | +0.03(+0.11%) |
Sep 21, 2012 | 23.96 | 24.16 | 23.91 | 24.02 | 1,114,767 | +0.17(+0.72%) |
Sep 20, 2012 | 23.52 | 23.86 | 23.38 | 23.85 | 1,466,121 | +0.43(+1.84%) |
Sep 19, 2012 | 23.53 | 23.62 | 23.41 | 23.42 | 993,838 | -0.14(-0.61%) |
Sep 18, 2012 | 23.53 | 23.66 | 23.43 | 23.56 | 806,860 | +0.05(+0.20%) |
Sep 17, 2012 | 23.69 | 23.80 | 23.47 | 23.51 | 864,503 | -0.04(-0.17%) |
Sep 14, 2012 | 23.73 | 23.80 | 23.51 | 23.56 | 1,128,197 | -0.11(-0.46%) |
Sep 13, 2012 | 23.65 | 23.75 | 23.53 | 23.67 | 1,216,398 | +0.06(+0.26%) |
Sep 12, 2012 | 23.54 | 23.72 | 23.51 | 23.60 | 778,625 | +0.08(+0.35%) |
Sep 11, 2012 | 23.45 | 23.57 | 23.45 | 23.52 | 868,074 | +0.11(+0.47%) |
Sep 10, 2012 | 23.38 | 23.56 | 23.32 | 23.41 | 770,290 | -0.04(-0.18%) |
Sep 07, 2012 | 23.56 | 23.58 | 23.40 | 23.45 | 1,000,649 | -0.12(-0.49%) |
Sep 06, 2012 | 23.34 | 23.66 | 23.21 | 23.57 | 1,066,771 | +0.33(+1.41%) |
Sep 05, 2012 | 23.32 | 23.40 | 23.04 | 23.24 | 908,297 | +0.02(+0.09%) |
Sep 04, 2012 | 23.20 | 23.39 | 23.10 | 23.22 | 1,130,347 | -0.05(-0.21%) |
Aug 31, 2012 | 23.43 | 23.60 | 23.23 | 23.27 | 821,515 | -0.04(-0.18%) |
Aug 30, 2012 | 23.38 | 23.46 | 23.23 | 23.31 | 422,253 | -0.23(-0.96%) |
Aug 29, 2012 | 23.32 | 23.61 | 23.29 | 23.54 | 524,896 | +0.14(+0.62%) |
Aug 27, 2012 | 23.47 | 23.53 | 23.30 | 23.39 | 775,772 | +0.06(+0.26%) |
Aug 24, 2012 | 23.32 | 23.49 | 23.21 | 23.33 | 1,141,927 | -0.06(-0.26%) |
Aug 23, 2012 | 22.69 | 23.84 | 22.69 | 23.39 | 3,664,435 | -1.21(-4.90%) |
Aug 22, 2012 | 24.71 | 24.84 | 24.46 | 24.60 | 801,601 | -0.14(-0.58%) |
Aug 21, 2012 | 24.79 | 24.95 | 24.63 | 24.74 | 868,809 | -0.03(-0.14%) |
Aug 20, 2012 | 24.74 | 24.92 | 24.67 | 24.77 | 600,661 | +0.03(+0.11%) |
Aug 17, 2012 | 24.57 | 24.76 | 24.45 | 24.75 | 603,200 | +0.15(+0.61%) |
Aug 16, 2012 | 24.48 | 24.65 | 24.32 | 24.60 | 353,736 | +0.10(+0.42%) |
Aug 15, 2012 | 24.24 | 24.58 | 24.24 | 24.49 | 468,754 | +0.27(+1.10%) |
Aug 14, 2012 | 24.27 | 24.36 | 24.16 | 24.23 | 552,595 | +0.01(+0.03%) |
Aug 13, 2012 | 24.18 | 24.30 | 24.05 | 24.22 | 597,953 | -0.01(-0.03%) |
Aug 10, 2012 | 23.67 | 24.26 | 23.58 | 24.23 | 1,118,984 | +0.60(+2.55%) |
Aug 09, 2012 | 23.81 | 23.93 | 23.60 | 23.62 | 587,206 | -0.20(-0.83%) |
Aug 08, 2012 | 23.80 | 23.88 | 23.73 | 23.82 | 714,341 | -0.03(-0.14%) |
Aug 07, 2012 | 23.80 | 24.08 | 23.80 | 23.86 | 651,620 | +0.11(+0.46%) |
Aug 06, 2012 | 23.72 | 23.84 | 23.61 | 23.75 | 580,286 | +0.16(+0.67%) |
Aug 03, 2012 | 23.44 | 23.71 | 23.35 | 23.59 | 520,285 | +0.51(+2.20%) |
Aug 02, 2012 | 23.12 | 23.13 | 22.71 | 23.08 | 1,176,665 | -0.14(-0.62%) |