Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.36 | 23.40 | 23.03 | 23.10 | 854,573 | +0.33(+1.46%) |
Oct 26, 2012 | 22.77 | 22.76 | 22.76 | 22.76 | 634,007 | +0.05(+0.22%) |
Oct 25, 2012 | 22.92 | 22.95 | 22.60 | 22.71 | 680,893 | +0.03(+0.11%) |
Oct 24, 2012 | 22.88 | 22.92 | 22.63 | 22.69 | 1,184,855 | +0.14(+0.62%) |
Oct 23, 2012 | 22.56 | 22.64 | 22.41 | 22.55 | 941,452 | -0.57(-2.46%) |
Oct 19, 2012 | 23.32 | 23.34 | 23.03 | 23.12 | 1,528,698 | -0.44(-1.88%) |
Oct 18, 2012 | 23.48 | 23.69 | 23.47 | 23.56 | 853,939 | -0.31(-1.29%) |
Oct 17, 2012 | 23.79 | 23.90 | 23.73 | 23.87 | 886,583 | +0.37(+1.59%) |
Oct 16, 2012 | 23.30 | 23.53 | 23.24 | 23.49 | 2,299,040 | +0.62(+2.71%) |
Oct 15, 2012 | 22.80 | 22.88 | 22.64 | 22.88 | 807,609 | +0.33(+1.45%) |
Oct 12, 2012 | 22.71 | 22.79 | 22.48 | 22.55 | 587,551 | -0.05(-0.20%) |
Oct 11, 2012 | 22.76 | 22.78 | 22.55 | 22.59 | 1,183,905 | -0.08(-0.36%) |
Oct 10, 2012 | 22.63 | 22.87 | 22.54 | 22.67 | 1,267,489 | +0.30(+1.33%) |
Oct 09, 2012 | 22.70 | 22.70 | 22.31 | 22.38 | 1,311,843 | -0.14(-0.63%) |
Oct 08, 2012 | 22.50 | 22.52 | 22.42 | 22.52 | 624,238 | -0.20(-0.86%) |
Oct 05, 2012 | 22.85 | 22.92 | 22.66 | 22.71 | 1,521,140 | +0.29(+1.30%) |
Oct 04, 2012 | 22.26 | 22.44 | 22.22 | 22.42 | 939,058 | +0.24(+1.07%) |
Oct 03, 2012 | 22.37 | 22.38 | 22.14 | 22.19 | 543,240 | -0.27(-1.21%) |
Oct 02, 2012 | 22.59 | 22.60 | 22.40 | 22.46 | 595,162 | +0.11(+0.47%) |
Oct 01, 2012 | 22.50 | 22.64 | 22.30 | 22.35 | 1,112,899 | +0.29(+1.30%) |
Sep 28, 2012 | 22.38 | 22.40 | 22.00 | 22.06 | 1,356,192 | -0.72(-3.18%) |
Sep 27, 2012 | 22.49 | 22.85 | 22.40 | 22.79 | 2,779,306 | +0.11(+0.49%) |
Sep 26, 2012 | 22.75 | 22.81 | 22.60 | 22.68 | 954,093 | -0.38(-1.64%) |
Sep 25, 2012 | 23.25 | 23.40 | 23.06 | 23.06 | 973,610 | -0.38(-1.63%) |
Sep 24, 2012 | 23.41 | 23.48 | 23.32 | 23.44 | 1,029,174 | +0.01(+0.05%) |
Sep 21, 2012 | 23.46 | 23.63 | 23.38 | 23.43 | 2,271,926 | +0.36(+1.57%) |
Sep 20, 2012 | 23.01 | 23.20 | 22.95 | 23.07 | 1,629,436 | -0.42(-1.79%) |
Sep 19, 2012 | 23.46 | 23.55 | 23.36 | 23.49 | 586,720 | +0.11(+0.48%) |
Sep 18, 2012 | 23.35 | 23.41 | 23.25 | 23.37 | 1,119,772 | -0.23(-0.97%) |
Sep 17, 2012 | 23.77 | 23.88 | 23.55 | 23.60 | 785,305 | -0.33(-1.37%) |
Sep 14, 2012 | 23.78 | 24.01 | 23.74 | 23.93 | 2,056,386 | +0.68(+2.92%) |
Sep 13, 2012 | 22.60 | 23.27 | 22.51 | 23.25 | 1,802,645 | +0.72(+3.19%) |
Sep 12, 2012 | 22.61 | 22.61 | 22.42 | 22.53 | 1,636,925 | +0.01(+0.07%) |
Sep 11, 2012 | 22.27 | 22.63 | 22.26 | 22.52 | 997,896 | +0.36(+1.61%) |
Sep 10, 2012 | 22.34 | 22.41 | 22.16 | 22.16 | 390,768 | -0.34(-1.52%) |
Sep 07, 2012 | 22.49 | 22.57 | 22.36 | 22.50 | 1,443,526 | +0.62(+2.84%) |
Sep 06, 2012 | 21.42 | 21.93 | 21.39 | 21.88 | 1,384,944 | +0.89(+4.26%) |
Sep 05, 2012 | 21.14 | 21.18 | 20.95 | 20.99 | 1,038,674 | -0.29(-1.35%) |
Sep 04, 2012 | 21.39 | 21.41 | 21.15 | 21.28 | 986,901 | -0.28(-1.29%) |
Aug 31, 2012 | 21.54 | 21.75 | 21.32 | 21.56 | 1,498,303 | +0.40(+1.89%) |
Aug 30, 2012 | 21.20 | 21.24 | 21.08 | 21.16 | 496,678 | -0.27(-1.28%) |
Aug 29, 2012 | 21.47 | 21.50 | 21.39 | 21.43 | 478,291 | +0.14(+0.67%) |
Aug 27, 2012 | 21.37 | 21.44 | 21.28 | 21.29 | 404,156 | +0.05(+0.23%) |
Aug 24, 2012 | 21.16 | 21.41 | 21.12 | 21.24 | 1,362,093 | -0.19(-0.89%) |
Aug 23, 2012 | 21.52 | 21.59 | 21.39 | 21.43 | 610,298 | -0.29(-1.33%) |
Aug 22, 2012 | 21.57 | 21.76 | 21.52 | 21.72 | 701,393 | -0.08(-0.36%) |
Aug 21, 2012 | 21.84 | 21.94 | 21.71 | 21.80 | 868,093 | +0.25(+1.16%) |
Aug 20, 2012 | 21.50 | 21.57 | 21.30 | 21.55 | 563,778 | -0.07(-0.34%) |
Aug 17, 2012 | 21.61 | 21.62 | 21.45 | 21.62 | 653,766 | +0.00(+0.02%) |
Aug 16, 2012 | 21.44 | 21.70 | 21.34 | 21.61 | 574,338 | +0.13(+0.59%) |
Aug 15, 2012 | 21.44 | 21.56 | 21.41 | 21.49 | 440,500 | -0.03(-0.16%) |
Aug 14, 2012 | 21.56 | 21.58 | 21.44 | 21.52 | 343,531 | +0.10(+0.48%) |
Aug 13, 2012 | 21.53 | 21.63 | 21.37 | 21.42 | 584,961 | -0.14(-0.63%) |
Aug 10, 2012 | 21.30 | 21.56 | 21.24 | 21.56 | 975,534 | +0.05(+0.25%) |
Aug 09, 2012 | 21.45 | 21.63 | 21.41 | 21.50 | 929,477 | -0.31(-1.43%) |
Aug 08, 2012 | 21.71 | 21.87 | 21.64 | 21.82 | 872,525 | -0.04(-0.20%) |
Aug 07, 2012 | 21.84 | 21.93 | 21.72 | 21.86 | 1,334,634 | +0.45(+2.10%) |
Aug 06, 2012 | 21.42 | 21.57 | 21.35 | 21.41 | 1,280,510 | +0.15(+0.69%) |
Aug 03, 2012 | 20.81 | 21.39 | 20.77 | 21.26 | 3,727,810 | +1.62(+8.26%) |
Aug 02, 2012 | 19.72 | 20.02 | 19.42 | 19.64 | 1,648,426 | -0.53(-2.62%) |