Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.67 | 23.97 | 23.46 | 23.95 | 1,087,392 | +0.04(+0.16%) |
Oct 26, 2012 | 24.05 | 23.91 | 23.91 | 23.91 | 478,378 | -0.07(-0.31%) |
Oct 25, 2012 | 23.86 | 24.08 | 23.68 | 23.98 | 725,304 | +0.35(+1.47%) |
Oct 24, 2012 | 24.08 | 24.16 | 23.54 | 23.64 | 1,162,224 | -0.23(-0.98%) |
Oct 23, 2012 | 24.73 | 24.78 | 23.59 | 23.87 | 1,771,794 | -0.30(-1.24%) |
Oct 19, 2012 | 24.20 | 24.59 | 23.99 | 24.17 | 911,390 | -0.13(-0.54%) |
Oct 18, 2012 | 24.14 | 24.38 | 24.06 | 24.30 | 656,053 | +0.15(+0.62%) |
Oct 17, 2012 | 24.10 | 24.25 | 23.90 | 24.15 | 459,520 | +0.03(+0.12%) |
Oct 16, 2012 | 24.17 | 24.29 | 24.02 | 24.13 | 628,832 | +0.15(+0.63%) |
Oct 15, 2012 | 23.68 | 23.98 | 23.48 | 23.98 | 597,554 | +0.31(+1.31%) |
Oct 12, 2012 | 23.88 | 24.29 | 23.40 | 23.67 | 869,823 | -0.23(-0.98%) |
Oct 11, 2012 | 23.70 | 23.94 | 23.62 | 23.90 | 788,696 | +0.41(+1.76%) |
Oct 10, 2012 | 23.28 | 23.59 | 23.12 | 23.49 | 982,130 | +0.19(+0.80%) |
Oct 09, 2012 | 23.48 | 23.57 | 23.08 | 23.30 | 621,061 | -0.22(-0.92%) |
Oct 08, 2012 | 23.75 | 23.79 | 23.49 | 23.52 | 612,686 | -0.34(-1.41%) |
Oct 05, 2012 | 23.16 | 23.87 | 23.13 | 23.85 | 1,408,627 | +0.71(+3.08%) |
Oct 04, 2012 | 22.52 | 23.16 | 22.52 | 23.14 | 1,052,469 | +0.71(+3.17%) |
Oct 03, 2012 | 22.85 | 22.89 | 22.32 | 22.43 | 509,869 | -0.36(-1.56%) |
Oct 02, 2012 | 22.63 | 22.79 | 22.35 | 22.79 | 547,893 | +0.20(+0.87%) |
Oct 01, 2012 | 22.59 | 22.72 | 22.43 | 22.59 | 789,298 | +0.08(+0.37%) |
Sep 28, 2012 | 21.99 | 22.62 | 21.76 | 22.50 | 982,708 | +0.39(+1.78%) |
Sep 27, 2012 | 22.03 | 22.11 | 21.79 | 22.11 | 737,593 | +0.23(+1.07%) |
Sep 26, 2012 | 22.14 | 22.19 | 21.86 | 21.88 | 1,246,199 | -0.23(-1.06%) |
Sep 25, 2012 | 22.53 | 22.69 | 22.10 | 22.11 | 791,450 | -0.32(-1.42%) |
Sep 24, 2012 | 22.62 | 22.62 | 22.34 | 22.43 | 681,151 | -0.35(-1.52%) |
Sep 21, 2012 | 22.99 | 23.06 | 22.62 | 22.78 | 1,018,067 | +0.04(+0.16%) |
Sep 20, 2012 | 22.65 | 22.81 | 22.61 | 22.74 | 478,237 | -0.08(-0.37%) |
Sep 19, 2012 | 22.67 | 22.85 | 22.55 | 22.82 | 674,561 | +0.17(+0.74%) |
Sep 18, 2012 | 22.79 | 22.84 | 22.54 | 22.65 | 479,675 | -0.25(-1.10%) |
Sep 17, 2012 | 22.94 | 23.15 | 22.77 | 22.91 | 618,659 | -0.19(-0.81%) |
Sep 14, 2012 | 22.67 | 23.23 | 22.61 | 23.09 | 881,907 | +0.57(+2.54%) |
Sep 13, 2012 | 22.03 | 22.56 | 21.75 | 22.52 | 880,444 | +0.55(+2.52%) |
Sep 12, 2012 | 21.88 | 22.05 | 21.75 | 21.97 | 626,784 | +0.13(+0.60%) |
Sep 11, 2012 | 21.84 | 22.06 | 21.73 | 21.84 | 770,589 | +0.01(+0.04%) |
Sep 10, 2012 | 21.73 | 22.09 | 21.66 | 21.83 | 544,177 | +0.10(+0.47%) |
Sep 07, 2012 | 21.61 | 21.87 | 21.49 | 21.73 | 484,842 | +0.12(+0.56%) |
Sep 06, 2012 | 21.50 | 21.94 | 21.47 | 21.61 | 666,419 | +0.15(+0.70%) |
Sep 05, 2012 | 21.14 | 21.57 | 21.14 | 21.46 | 925,466 | +0.32(+1.51%) |
Sep 04, 2012 | 21.21 | 21.33 | 20.84 | 21.14 | 928,923 | -0.10(-0.48%) |
Aug 31, 2012 | 21.26 | 21.46 | 21.02 | 21.24 | 540,095 | +0.13(+0.62%) |
Aug 30, 2012 | 21.29 | 21.31 | 21.08 | 21.11 | 315,362 | -0.34(-1.57%) |
Aug 29, 2012 | 21.58 | 21.58 | 21.17 | 21.45 | 742,479 | +0.31(+1.46%) |
Aug 27, 2012 | 21.47 | 21.49 | 21.08 | 21.14 | 729,249 | -0.20(-0.92%) |
Aug 24, 2012 | 21.33 | 21.45 | 21.05 | 21.33 | 1,494,865 | -0.10(-0.48%) |
Aug 23, 2012 | 21.91 | 21.94 | 21.44 | 21.44 | 954,857 | -0.52(-2.35%) |
Aug 22, 2012 | 21.99 | 22.11 | 21.82 | 21.95 | 1,279,342 | -0.15(-0.68%) |
Aug 21, 2012 | 22.86 | 22.86 | 21.76 | 22.10 | 2,360,966 | -0.73(-3.20%) |
Aug 20, 2012 | 22.82 | 22.89 | 22.65 | 22.83 | 485,351 | -0.07(-0.33%) |
Aug 17, 2012 | 22.71 | 22.92 | 22.57 | 22.91 | 689,846 | +0.20(+0.87%) |
Aug 16, 2012 | 22.31 | 22.79 | 22.22 | 22.71 | 391,309 | +0.34(+1.51%) |
Aug 15, 2012 | 22.00 | 22.49 | 21.99 | 22.37 | 437,645 | +0.24(+1.10%) |
Aug 14, 2012 | 22.38 | 22.49 | 22.03 | 22.13 | 507,385 | -0.22(-1.01%) |
Aug 13, 2012 | 22.49 | 22.53 | 22.14 | 22.35 | 669,278 | -0.19(-0.83%) |
Aug 10, 2012 | 22.53 | 22.73 | 22.49 | 22.54 | 454,965 | +0.03(+0.12%) |
Aug 09, 2012 | 22.82 | 22.90 | 22.49 | 22.51 | 479,797 | -0.38(-1.68%) |
Aug 08, 2012 | 22.57 | 22.95 | 22.48 | 22.90 | 654,041 | +0.27(+1.20%) |
Aug 07, 2012 | 22.29 | 22.74 | 22.03 | 22.63 | 636,891 | +0.56(+2.55%) |
Aug 06, 2012 | 22.19 | 22.35 | 22.05 | 22.06 | 423,657 | -0.06(-0.25%) |
Aug 03, 2012 | 21.89 | 22.39 | 21.82 | 22.12 | 798,938 | +0.66(+3.06%) |
Aug 02, 2012 | 20.92 | 21.46 | 20.77 | 21.46 | 933,704 | +0.34(+1.60%) |