Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.14 | 25.32 | 24.94 | 25.13 | 451,960 | -0.18(-0.72%) |
Oct 26, 2012 | 24.99 | 25.31 | 25.31 | 25.31 | 884,675 | +0.29(+1.14%) |
Oct 25, 2012 | 24.62 | 25.14 | 24.54 | 25.02 | 1,008,252 | +0.61(+2.51%) |
Oct 24, 2012 | 24.27 | 25.09 | 24.23 | 24.41 | 1,768,321 | +0.76(+3.19%) |
Oct 23, 2012 | 23.51 | 23.79 | 23.30 | 23.66 | 467,911 | +0.00(+0.00%) |
Oct 19, 2012 | 23.66 | 23.79 | 23.54 | 23.66 | 188,585 | -0.21(-0.86%) |
Oct 18, 2012 | 23.92 | 24.01 | 23.69 | 23.86 | 201,718 | -0.12(-0.50%) |
Oct 17, 2012 | 23.91 | 24.04 | 23.84 | 23.98 | 278,650 | +0.14(+0.60%) |
Oct 16, 2012 | 23.69 | 23.96 | 23.67 | 23.84 | 275,191 | +0.13(+0.53%) |
Oct 15, 2012 | 23.65 | 23.78 | 23.63 | 23.71 | 161,786 | +0.06(+0.27%) |
Oct 12, 2012 | 23.73 | 23.83 | 23.59 | 23.65 | 192,873 | -0.12(-0.51%) |
Oct 11, 2012 | 23.80 | 23.94 | 23.60 | 23.77 | 246,482 | +0.09(+0.36%) |
Oct 10, 2012 | 23.75 | 23.95 | 23.65 | 23.68 | 215,730 | -0.05(-0.19%) |
Oct 09, 2012 | 23.71 | 23.84 | 23.68 | 23.73 | 393,442 | +0.07(+0.31%) |
Oct 08, 2012 | 23.76 | 23.79 | 23.60 | 23.66 | 83,679 | -0.19(-0.82%) |
Oct 05, 2012 | 23.84 | 24.00 | 23.72 | 23.85 | 266,843 | +0.22(+0.92%) |
Oct 04, 2012 | 23.51 | 23.69 | 23.39 | 23.63 | 574,387 | +0.28(+1.20%) |
Oct 03, 2012 | 23.12 | 23.42 | 23.12 | 23.35 | 354,962 | +0.17(+0.74%) |
Oct 02, 2012 | 23.07 | 23.27 | 23.00 | 23.18 | 240,447 | +0.19(+0.82%) |
Oct 01, 2012 | 23.13 | 23.15 | 22.92 | 22.99 | 240,806 | -0.12(-0.52%) |
Sep 28, 2012 | 23.02 | 23.16 | 22.84 | 23.11 | 426,843 | -0.02(-0.07%) |
Sep 27, 2012 | 23.01 | 23.28 | 22.81 | 23.13 | 255,486 | +0.18(+0.80%) |
Sep 26, 2012 | 22.91 | 23.15 | 22.90 | 22.95 | 289,446 | -0.04(-0.17%) |
Sep 25, 2012 | 23.12 | 23.12 | 22.88 | 22.99 | 489,066 | -0.15(-0.64%) |
Sep 24, 2012 | 23.07 | 23.27 | 22.96 | 23.13 | 293,871 | -0.07(-0.32%) |
Sep 21, 2012 | 23.22 | 23.32 | 23.07 | 23.21 | 619,839 | +0.01(+0.02%) |
Sep 20, 2012 | 23.08 | 23.24 | 23.07 | 23.20 | 198,145 | -0.07(-0.30%) |
Sep 19, 2012 | 23.34 | 23.41 | 23.12 | 23.27 | 548,402 | -0.14(-0.61%) |
Sep 18, 2012 | 23.56 | 23.62 | 23.21 | 23.41 | 413,490 | -0.07(-0.32%) |
Sep 17, 2012 | 23.74 | 23.79 | 23.41 | 23.49 | 449,205 | -0.32(-1.35%) |
Sep 14, 2012 | 24.11 | 24.11 | 23.73 | 23.81 | 317,880 | -0.18(-0.74%) |
Sep 13, 2012 | 23.86 | 24.13 | 23.86 | 23.99 | 564,356 | +0.11(+0.46%) |
Sep 12, 2012 | 23.72 | 24.18 | 23.70 | 23.88 | 678,985 | +0.62(+2.66%) |
Sep 11, 2012 | 23.30 | 23.48 | 23.23 | 23.26 | 379,625 | +0.09(+0.39%) |
Sep 10, 2012 | 23.15 | 23.31 | 23.03 | 23.17 | 316,479 | +0.04(+0.17%) |
Sep 07, 2012 | 23.09 | 23.21 | 22.99 | 23.13 | 504,185 | +0.07(+0.29%) |
Sep 06, 2012 | 22.73 | 23.13 | 22.73 | 23.06 | 563,544 | +0.47(+2.09%) |
Sep 05, 2012 | 22.56 | 22.67 | 22.11 | 22.59 | 474,277 | -0.08(-0.37%) |
Sep 04, 2012 | 22.67 | 22.76 | 22.46 | 22.68 | 343,430 | +0.02(+0.07%) |
Aug 31, 2012 | 22.90 | 23.01 | 22.60 | 22.66 | 479,345 | -0.14(-0.61%) |
Aug 30, 2012 | 22.85 | 22.87 | 22.63 | 22.80 | 275,237 | -0.12(-0.54%) |
Aug 29, 2012 | 22.73 | 22.95 | 22.63 | 22.92 | 334,224 | +0.20(+0.89%) |
Aug 27, 2012 | 22.69 | 22.86 | 22.68 | 22.72 | 317,723 | +0.03(+0.15%) |
Aug 24, 2012 | 22.53 | 22.79 | 22.45 | 22.69 | 267,863 | +0.11(+0.50%) |
Aug 23, 2012 | 22.54 | 22.63 | 22.42 | 22.58 | 241,701 | +0.07(+0.30%) |
Aug 22, 2012 | 22.41 | 22.73 | 22.38 | 22.51 | 280,612 | -0.14(-0.62%) |
Aug 21, 2012 | 22.96 | 23.06 | 22.57 | 22.65 | 399,447 | -0.23(-1.01%) |
Aug 20, 2012 | 22.86 | 23.02 | 22.83 | 22.88 | 361,536 | +0.01(+0.05%) |
Aug 17, 2012 | 22.67 | 22.90 | 22.36 | 22.87 | 225,132 | +0.15(+0.67%) |
Aug 16, 2012 | 22.99 | 23.02 | 22.66 | 22.72 | 363,903 | -0.26(-1.12%) |
Aug 15, 2012 | 22.88 | 23.02 | 22.82 | 22.97 | 345,792 | +0.07(+0.32%) |
Aug 14, 2012 | 22.86 | 22.96 | 22.73 | 22.90 | 480,851 | +0.05(+0.22%) |
Aug 13, 2012 | 22.78 | 22.88 | 22.65 | 22.85 | 247,737 | +0.03(+0.12%) |
Aug 10, 2012 | 22.51 | 22.84 | 22.47 | 22.82 | 443,091 | +0.25(+1.12%) |
Aug 09, 2012 | 22.42 | 22.76 | 22.38 | 22.57 | 410,026 | +0.22(+0.98%) |
Aug 08, 2012 | 22.58 | 22.77 | 22.32 | 22.35 | 843,288 | -0.24(-1.04%) |
Aug 07, 2012 | 22.35 | 22.70 | 22.34 | 22.59 | 906,629 | +0.36(+1.62%) |
Aug 06, 2012 | 22.31 | 22.41 | 22.16 | 22.23 | 151,167 | -0.08(-0.35%) |
Aug 03, 2012 | 22.28 | 22.43 | 22.25 | 22.31 | 399,333 | +0.29(+1.33%) |
Aug 02, 2012 | 21.92 | 22.22 | 21.88 | 22.01 | 371,228 | -0.06(-0.25%) |