Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.16 | 23.47 | 22.09 | 23.46 | 799,682 | +1.53(+6.96%) |
Oct 26, 2012 | 21.95 | 21.93 | 21.93 | 21.93 | 352,226 | -0.05(-0.21%) |
Oct 25, 2012 | 21.71 | 22.20 | 21.48 | 21.98 | 547,451 | +0.44(+2.06%) |
Oct 24, 2012 | 22.40 | 22.42 | 21.44 | 21.54 | 564,914 | -0.69(-3.09%) |
Oct 23, 2012 | 20.90 | 22.36 | 20.71 | 22.22 | 858,406 | +0.08(+0.37%) |
Oct 19, 2012 | 21.98 | 23.25 | 21.91 | 22.14 | 1,652,230 | -0.47(-2.08%) |
Oct 18, 2012 | 22.10 | 23.14 | 21.84 | 22.61 | 962,040 | +0.43(+1.96%) |
Oct 17, 2012 | 22.57 | 22.57 | 22.11 | 22.18 | 521,478 | -0.42(-1.88%) |
Oct 16, 2012 | 23.05 | 23.17 | 22.53 | 22.60 | 520,613 | -0.37(-1.61%) |
Oct 15, 2012 | 23.36 | 23.63 | 22.71 | 22.97 | 370,949 | -0.33(-1.43%) |
Oct 12, 2012 | 23.35 | 23.66 | 22.80 | 23.31 | 582,029 | -0.10(-0.42%) |
Oct 11, 2012 | 21.68 | 23.50 | 21.46 | 23.41 | 1,281,036 | +1.78(+8.23%) |
Oct 10, 2012 | 21.56 | 21.74 | 21.18 | 21.63 | 853,360 | -0.03(-0.13%) |
Oct 09, 2012 | 20.62 | 21.70 | 19.63 | 21.65 | 2,426,050 | +0.75(+3.59%) |
Oct 08, 2012 | 22.51 | 22.53 | 20.86 | 20.90 | 1,472,335 | -1.80(-7.92%) |
Oct 05, 2012 | 23.46 | 23.54 | 22.63 | 22.70 | 621,648 | -0.83(-3.53%) |
Oct 04, 2012 | 23.33 | 23.58 | 23.04 | 23.53 | 377,871 | +0.30(+1.28%) |
Oct 03, 2012 | 24.04 | 24.34 | 23.14 | 23.24 | 582,863 | -0.78(-3.24%) |
Oct 02, 2012 | 24.19 | 25.11 | 22.09 | 24.01 | 1,044,930 | +0.17(+0.72%) |
Oct 01, 2012 | 25.02 | 25.11 | 23.79 | 23.84 | 783,418 | -0.92(-3.72%) |
Sep 28, 2012 | 24.79 | 25.08 | 24.55 | 24.76 | 326,651 | -0.21(-0.83%) |
Sep 27, 2012 | 24.77 | 25.20 | 24.42 | 24.97 | 286,670 | +0.32(+1.28%) |
Sep 26, 2012 | 24.94 | 25.15 | 24.14 | 24.65 | 400,775 | -0.25(-1.02%) |
Sep 25, 2012 | 25.79 | 26.02 | 24.80 | 24.91 | 562,112 | -0.72(-2.82%) |
Sep 24, 2012 | 26.62 | 26.75 | 25.55 | 25.63 | 581,045 | -1.22(-4.54%) |
Sep 21, 2012 | 26.95 | 26.95 | 26.40 | 26.85 | 1,173,801 | +0.33(+1.26%) |
Sep 20, 2012 | 25.57 | 26.83 | 25.41 | 26.51 | 746,671 | +0.69(+2.68%) |
Sep 19, 2012 | 26.01 | 26.14 | 25.65 | 25.82 | 429,480 | -0.16(-0.61%) |
Sep 18, 2012 | 26.20 | 26.20 | 25.27 | 25.98 | 524,831 | -0.22(-0.83%) |
Sep 17, 2012 | 25.95 | 26.24 | 25.68 | 26.20 | 331,203 | +0.21(+0.80%) |
Sep 14, 2012 | 25.64 | 26.32 | 25.25 | 25.99 | 697,624 | +0.60(+2.35%) |
Sep 13, 2012 | 24.74 | 26.14 | 24.59 | 25.39 | 754,668 | +0.65(+2.63%) |
Sep 12, 2012 | 24.03 | 24.75 | 23.86 | 24.74 | 412,973 | +0.78(+3.24%) |
Sep 11, 2012 | 24.08 | 24.34 | 23.69 | 23.97 | 378,475 | -0.10(-0.41%) |
Sep 10, 2012 | 24.98 | 25.00 | 24.00 | 24.07 | 301,506 | -0.88(-3.51%) |
Sep 07, 2012 | 24.51 | 25.11 | 24.32 | 24.94 | 593,624 | +0.55(+2.26%) |
Sep 06, 2012 | 23.91 | 24.60 | 23.69 | 24.39 | 421,348 | +0.74(+3.11%) |
Sep 05, 2012 | 23.81 | 23.97 | 23.50 | 23.66 | 300,263 | -0.35(-1.45%) |
Sep 04, 2012 | 23.45 | 24.68 | 23.44 | 24.00 | 710,120 | +0.21(+0.87%) |
Aug 31, 2012 | 23.39 | 24.17 | 23.08 | 23.80 | 813,173 | +0.68(+2.93%) |
Aug 30, 2012 | 23.02 | 23.50 | 22.76 | 23.12 | 562,079 | +0.00(+0.00%) |
Aug 29, 2012 | 23.20 | 23.32 | 22.81 | 23.12 | 435,497 | -0.19(-0.81%) |
Aug 27, 2012 | 24.36 | 24.61 | 23.13 | 23.31 | 1,030,054 | +0.63(+2.79%) |
Aug 24, 2012 | 22.09 | 22.78 | 21.87 | 22.68 | 743,575 | +0.57(+2.57%) |
Aug 23, 2012 | 22.14 | 22.21 | 21.82 | 22.11 | 919,464 | -0.08(-0.37%) |
Aug 22, 2012 | 22.23 | 22.45 | 21.91 | 22.19 | 1,059,952 | -0.05(-0.20%) |
Aug 21, 2012 | 22.63 | 22.76 | 22.13 | 22.23 | 949,283 | -0.28(-1.24%) |
Aug 20, 2012 | 22.59 | 22.94 | 22.36 | 22.51 | 923,112 | -0.07(-0.32%) |
Aug 17, 2012 | 22.52 | 22.75 | 22.04 | 22.58 | 783,207 | -0.13(-0.56%) |
Aug 16, 2012 | 22.60 | 22.96 | 22.40 | 22.71 | 580,340 | +0.04(+0.16%) |
Aug 15, 2012 | 22.27 | 22.79 | 22.13 | 22.68 | 579,906 | +0.32(+1.41%) |
Aug 14, 2012 | 23.07 | 23.10 | 22.27 | 22.36 | 681,965 | -0.51(-2.21%) |
Aug 13, 2012 | 22.60 | 22.92 | 22.33 | 22.86 | 615,780 | +0.22(+0.96%) |
Aug 10, 2012 | 23.94 | 24.08 | 22.30 | 22.65 | 1,174,446 | -1.47(-6.11%) |
Aug 09, 2012 | 24.13 | 24.33 | 23.66 | 24.12 | 789,158 | -0.01(-0.04%) |
Aug 08, 2012 | 23.23 | 24.56 | 23.23 | 24.13 | 1,016,693 | +0.50(+2.10%) |
Aug 07, 2012 | 22.05 | 24.16 | 22.05 | 23.63 | 1,244,765 | +1.70(+7.74%) |
Aug 06, 2012 | 21.64 | 22.61 | 21.44 | 21.93 | 1,101,501 | +0.56(+2.62%) |
Aug 03, 2012 | 22.12 | 22.59 | 21.02 | 21.37 | 1,560,346 | -0.15(-0.71%) |
Aug 02, 2012 | 24.08 | 24.08 | 20.99 | 21.53 | 3,535,709 | -2.75(-11.31%) |