Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.98 | 22.81 | 21.27 | 21.57 | 995,614 | -0.55(-2.51%) |
Oct 26, 2012 | 22.01 | 22.12 | 22.12 | 22.12 | 462,800 | +0.09(+0.39%) |
Oct 25, 2012 | 23.61 | 23.90 | 21.86 | 22.04 | 1,070,134 | -1.30(-5.55%) |
Oct 24, 2012 | 24.74 | 25.11 | 22.68 | 23.34 | 869,198 | -0.15(-0.64%) |
Oct 23, 2012 | 22.50 | 23.75 | 22.50 | 23.48 | 332,360 | +0.63(+2.76%) |
Oct 19, 2012 | 23.89 | 23.94 | 22.82 | 22.86 | 236,660 | -1.18(-4.93%) |
Oct 18, 2012 | 24.00 | 24.14 | 23.86 | 24.04 | 124,438 | +0.02(+0.08%) |
Oct 17, 2012 | 24.12 | 24.25 | 23.74 | 24.02 | 122,050 | -0.03(-0.12%) |
Oct 16, 2012 | 23.89 | 24.12 | 23.67 | 24.05 | 182,470 | +0.42(+1.78%) |
Oct 15, 2012 | 23.64 | 23.79 | 23.48 | 23.63 | 126,080 | -0.07(-0.27%) |
Oct 12, 2012 | 23.85 | 23.95 | 23.64 | 23.70 | 112,508 | -0.23(-0.94%) |
Oct 11, 2012 | 23.99 | 24.00 | 23.67 | 23.92 | 173,172 | +0.06(+0.23%) |
Oct 10, 2012 | 23.32 | 23.98 | 23.27 | 23.86 | 259,038 | +0.52(+2.25%) |
Oct 09, 2012 | 23.82 | 23.82 | 23.22 | 23.34 | 216,784 | -0.54(-2.26%) |
Oct 08, 2012 | 23.89 | 24.00 | 23.65 | 23.88 | 197,386 | -0.02(-0.08%) |
Oct 05, 2012 | 24.00 | 24.55 | 23.89 | 23.90 | 296,018 | -0.12(-0.48%) |
Oct 04, 2012 | 23.98 | 24.25 | 23.59 | 24.02 | 249,724 | +0.25(+1.03%) |
Oct 03, 2012 | 24.00 | 24.30 | 23.59 | 23.77 | 238,966 | -0.26(-1.08%) |
Oct 02, 2012 | 23.55 | 24.07 | 23.13 | 24.03 | 394,144 | +0.55(+2.34%) |
Oct 01, 2012 | 23.23 | 23.50 | 22.90 | 23.48 | 238,304 | +0.25(+1.05%) |
Sep 28, 2012 | 22.81 | 23.43 | 22.60 | 23.23 | 318,264 | +0.42(+1.84%) |
Sep 27, 2012 | 22.57 | 22.95 | 22.09 | 22.82 | 344,456 | +0.34(+1.51%) |
Sep 26, 2012 | 23.55 | 23.73 | 22.47 | 22.48 | 579,064 | -1.03(-4.38%) |
Sep 25, 2012 | 24.62 | 24.75 | 23.35 | 23.50 | 1,688,056 | -1.12(-4.55%) |
Sep 24, 2012 | 24.50 | 24.73 | 23.98 | 24.62 | 605,514 | +0.16(+0.63%) |
Sep 21, 2012 | 24.55 | 24.63 | 24.27 | 24.47 | 452,106 | +0.23(+0.95%) |
Sep 20, 2012 | 24.32 | 24.41 | 24.12 | 24.24 | 309,964 | -0.08(-0.31%) |
Sep 19, 2012 | 24.41 | 24.68 | 24.26 | 24.32 | 331,030 | -0.04(-0.14%) |
Sep 18, 2012 | 23.57 | 24.36 | 23.57 | 24.35 | 336,078 | +0.61(+2.57%) |
Sep 17, 2012 | 23.02 | 23.74 | 22.96 | 23.74 | 184,704 | +0.74(+3.22%) |
Sep 14, 2012 | 23.50 | 23.64 | 22.95 | 23.00 | 392,548 | -0.52(-2.21%) |
Sep 13, 2012 | 23.55 | 23.61 | 23.12 | 23.52 | 279,886 | +0.04(+0.15%) |
Sep 12, 2012 | 23.48 | 23.52 | 23.32 | 23.48 | 309,050 | +0.00(+0.00%) |
Sep 11, 2012 | 23.27 | 23.48 | 23.20 | 23.48 | 118,544 | +0.12(+0.54%) |
Sep 10, 2012 | 23.32 | 23.40 | 23.20 | 23.36 | 272,462 | +0.07(+0.30%) |
Sep 07, 2012 | 23.25 | 23.36 | 23.21 | 23.29 | 138,226 | -0.04(-0.15%) |
Sep 06, 2012 | 23.23 | 23.50 | 23.17 | 23.32 | 266,798 | +0.11(+0.50%) |
Sep 05, 2012 | 23.02 | 23.22 | 22.99 | 23.21 | 233,600 | +0.10(+0.41%) |
Sep 04, 2012 | 22.75 | 23.23 | 22.54 | 23.11 | 312,228 | +0.44(+1.94%) |
Aug 31, 2012 | 22.63 | 22.75 | 22.55 | 22.68 | 222,422 | +0.09(+0.40%) |
Aug 30, 2012 | 22.34 | 22.71 | 22.32 | 22.59 | 318,956 | +0.04(+0.18%) |
Aug 29, 2012 | 22.32 | 22.57 | 22.25 | 22.55 | 186,474 | +0.87(+3.99%) |
Aug 27, 2012 | 21.58 | 21.68 | 21.39 | 21.68 | 165,114 | +0.10(+0.46%) |
Aug 24, 2012 | 21.84 | 22.01 | 21.13 | 21.58 | 407,432 | -0.42(-1.91%) |
Aug 23, 2012 | 22.16 | 22.16 | 21.72 | 22.00 | 227,790 | -0.15(-0.68%) |
Aug 22, 2012 | 22.43 | 22.48 | 22.14 | 22.15 | 80,756 | -0.28(-1.25%) |
Aug 21, 2012 | 22.64 | 22.64 | 22.39 | 22.43 | 119,404 | -0.18(-0.77%) |
Aug 20, 2012 | 22.61 | 22.75 | 22.54 | 22.61 | 174,034 | -0.12(-0.53%) |
Aug 17, 2012 | 22.52 | 22.78 | 22.27 | 22.73 | 229,288 | +0.17(+0.75%) |
Aug 16, 2012 | 22.33 | 22.75 | 22.14 | 22.55 | 189,578 | +0.20(+0.87%) |
Aug 15, 2012 | 22.26 | 23.00 | 22.21 | 22.36 | 390,752 | +0.12(+0.56%) |
Aug 14, 2012 | 22.17 | 22.43 | 22.17 | 22.23 | 203,300 | +0.18(+0.84%) |
Aug 13, 2012 | 22.07 | 22.43 | 21.91 | 22.05 | 192,436 | -0.02(-0.07%) |
Aug 10, 2012 | 22.00 | 22.30 | 21.91 | 22.07 | 252,440 | +0.03(+0.14%) |
Aug 09, 2012 | 22.07 | 22.30 | 21.91 | 22.04 | 352,586 | +0.02(+0.07%) |
Aug 08, 2012 | 22.17 | 22.43 | 21.96 | 22.02 | 270,650 | -0.40(-1.78%) |
Aug 07, 2012 | 23.48 | 23.78 | 21.94 | 22.42 | 605,968 | -0.86(-3.69%) |
Aug 06, 2012 | 22.66 | 23.36 | 22.62 | 23.28 | 514,446 | +0.61(+2.67%) |
Aug 03, 2012 | 22.59 | 22.75 | 22.44 | 22.68 | 345,582 | +0.21(+0.93%) |
Aug 02, 2012 | 21.80 | 22.58 | 21.76 | 22.46 | 222,370 | +0.53(+2.42%) |