Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.11 | 23.12 | 22.65 | 22.79 | 3,384,788 | -0.13(-0.55%) |
Oct 26, 2012 | 22.78 | 22.91 | 22.91 | 22.91 | 2,475,279 | +0.08(+0.37%) |
Oct 25, 2012 | 22.93 | 22.93 | 22.73 | 22.83 | 2,462,095 | +0.03(+0.12%) |
Oct 24, 2012 | 22.93 | 22.94 | 22.75 | 22.80 | 2,030,867 | +0.01(+0.03%) |
Oct 23, 2012 | 22.55 | 22.92 | 22.42 | 22.80 | 3,310,637 | +0.15(+0.65%) |
Oct 19, 2012 | 22.95 | 22.95 | 22.62 | 22.65 | 2,856,973 | -0.29(-1.24%) |
Oct 18, 2012 | 23.02 | 23.13 | 22.84 | 22.93 | 2,836,146 | -0.08(-0.33%) |
Oct 17, 2012 | 22.89 | 23.08 | 22.82 | 23.01 | 1,447,319 | +0.07(+0.30%) |
Oct 16, 2012 | 22.88 | 23.05 | 22.77 | 22.94 | 1,635,075 | +0.09(+0.40%) |
Oct 15, 2012 | 22.83 | 22.90 | 22.73 | 22.85 | 1,655,190 | +0.15(+0.64%) |
Oct 12, 2012 | 22.84 | 22.93 | 22.66 | 22.71 | 2,767,699 | -0.05(-0.21%) |
Oct 11, 2012 | 22.99 | 23.00 | 22.73 | 22.75 | 1,757,569 | -0.04(-0.18%) |
Oct 10, 2012 | 23.00 | 23.00 | 22.75 | 22.80 | 1,630,255 | -0.15(-0.64%) |
Oct 09, 2012 | 23.23 | 23.24 | 22.89 | 22.94 | 1,753,714 | -0.26(-1.14%) |
Oct 08, 2012 | 23.19 | 23.25 | 23.09 | 23.21 | 1,472,659 | -0.15(-0.66%) |
Oct 05, 2012 | 23.48 | 23.59 | 23.30 | 23.36 | 1,829,477 | +0.14(+0.60%) |
Oct 04, 2012 | 23.23 | 23.30 | 23.11 | 23.22 | 2,366,586 | +0.07(+0.30%) |
Oct 03, 2012 | 23.09 | 23.19 | 22.96 | 23.15 | 2,119,894 | +0.18(+0.79%) |
Oct 02, 2012 | 22.88 | 23.11 | 22.80 | 22.97 | 3,895,723 | +0.21(+0.92%) |
Oct 01, 2012 | 23.00 | 23.21 | 22.72 | 22.76 | 5,633,430 | -0.40(-1.74%) |
Sep 28, 2012 | 23.12 | 23.23 | 22.98 | 23.16 | 2,861,169 | +0.06(+0.27%) |
Sep 27, 2012 | 23.14 | 23.21 | 23.02 | 23.10 | 3,525,327 | +0.02(+0.09%) |
Sep 26, 2012 | 23.12 | 23.27 | 22.92 | 23.08 | 4,700,557 | -0.17(-0.72%) |
Sep 25, 2012 | 23.05 | 23.58 | 22.89 | 23.25 | 8,692,210 | -0.67(-2.82%) |
Sep 24, 2012 | 24.00 | 24.03 | 23.82 | 23.92 | 3,717,632 | -0.12(-0.49%) |
Sep 21, 2012 | 23.98 | 24.15 | 23.96 | 24.04 | 4,007,568 | +0.06(+0.23%) |
Sep 20, 2012 | 23.90 | 24.05 | 23.84 | 23.99 | 2,853,870 | -0.01(-0.03%) |
Sep 19, 2012 | 23.91 | 24.12 | 23.85 | 23.99 | 2,831,136 | +0.13(+0.52%) |
Sep 18, 2012 | 23.88 | 23.94 | 23.74 | 23.87 | 2,569,618 | +0.04(+0.18%) |
Sep 17, 2012 | 23.88 | 23.99 | 23.74 | 23.83 | 7,076,453 | -0.15(-0.64%) |
Sep 14, 2012 | 23.83 | 23.99 | 23.68 | 23.98 | 3,036,154 | +0.22(+0.94%) |
Sep 13, 2012 | 23.28 | 23.87 | 23.28 | 23.76 | 3,390,533 | +0.29(+1.25%) |
Sep 12, 2012 | 23.58 | 23.69 | 23.38 | 23.46 | 5,751,500 | -0.27(-1.14%) |
Sep 11, 2012 | 23.75 | 23.83 | 23.65 | 23.74 | 1,920,070 | -0.01(-0.06%) |
Sep 10, 2012 | 23.80 | 23.85 | 23.73 | 23.75 | 1,628,999 | -0.06(-0.26%) |
Sep 07, 2012 | 23.82 | 23.90 | 23.76 | 23.81 | 2,191,273 | +0.00(+0.00%) |
Sep 06, 2012 | 23.45 | 23.82 | 23.36 | 23.81 | 3,177,634 | +0.50(+2.15%) |
Sep 05, 2012 | 23.32 | 23.39 | 23.12 | 23.31 | 2,512,083 | +0.02(+0.09%) |
Sep 04, 2012 | 23.05 | 23.32 | 22.87 | 23.29 | 2,763,865 | +0.15(+0.63%) |
Aug 31, 2012 | 23.24 | 23.27 | 22.96 | 23.14 | 3,093,262 | +0.04(+0.18%) |
Aug 30, 2012 | 23.09 | 23.18 | 22.96 | 23.10 | 2,501,354 | -0.03(-0.12%) |
Aug 29, 2012 | 23.07 | 23.18 | 22.95 | 23.13 | 1,634,486 | +0.01(+0.03%) |
Aug 27, 2012 | 23.08 | 23.20 | 23.03 | 23.12 | 2,164,235 | +0.03(+0.12%) |
Aug 24, 2012 | 22.91 | 23.12 | 22.87 | 23.09 | 2,000,019 | +0.15(+0.64%) |
Aug 23, 2012 | 22.84 | 22.98 | 22.73 | 22.95 | 2,424,905 | +0.08(+0.37%) |
Aug 22, 2012 | 22.85 | 22.95 | 22.76 | 22.87 | 1,988,862 | -0.03(-0.12%) |
Aug 21, 2012 | 22.89 | 22.99 | 22.79 | 22.89 | 2,997,064 | +0.09(+0.40%) |
Aug 20, 2012 | 23.12 | 23.12 | 22.74 | 22.80 | 2,510,083 | -0.33(-1.41%) |
Aug 17, 2012 | 23.22 | 23.22 | 22.99 | 23.13 | 2,214,416 | -0.03(-0.12%) |
Aug 16, 2012 | 22.96 | 23.20 | 22.89 | 23.16 | 2,623,767 | +0.31(+1.34%) |
Aug 15, 2012 | 23.01 | 23.02 | 22.82 | 22.85 | 2,660,763 | -0.09(-0.39%) |
Aug 14, 2012 | 23.12 | 23.12 | 22.91 | 22.94 | 2,248,614 | -0.12(-0.51%) |
Aug 13, 2012 | 22.98 | 23.08 | 22.91 | 23.06 | 1,714,908 | -0.03(-0.12%) |
Aug 10, 2012 | 22.85 | 23.12 | 22.80 | 23.09 | 2,730,283 | +0.18(+0.79%) |
Aug 09, 2012 | 22.92 | 22.94 | 22.79 | 22.91 | 1,826,117 | +0.00(+0.00%) |
Aug 08, 2012 | 22.71 | 22.96 | 22.68 | 22.91 | 2,448,815 | +0.25(+1.11%) |
Aug 07, 2012 | 22.73 | 22.77 | 22.48 | 22.66 | 3,201,879 | +0.09(+0.40%) |
Aug 06, 2012 | 22.80 | 22.86 | 22.54 | 22.57 | 3,081,849 | -0.13(-0.55%) |
Aug 03, 2012 | 22.66 | 22.82 | 22.66 | 22.69 | 3,130,364 | +0.38(+1.72%) |
Aug 02, 2012 | 22.45 | 22.55 | 22.20 | 22.31 | 5,514,186 | -0.22(-0.99%) |