Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.62 | 24.62 | 24.33 | 24.42 | 905,024 | -0.02(-0.08%) |
Oct 26, 2012 | 24.31 | 24.44 | 24.44 | 24.44 | 181,500 | +0.11(+0.45%) |
Oct 25, 2012 | 24.57 | 24.62 | 24.26 | 24.33 | 428,190 | -0.14(-0.57%) |
Oct 24, 2012 | 24.48 | 24.56 | 24.34 | 24.47 | 810,936 | +0.01(+0.04%) |
Oct 23, 2012 | 24.43 | 24.65 | 24.23 | 24.46 | 1,723,965 | -0.47(-1.89%) |
Oct 19, 2012 | 25.40 | 25.40 | 24.90 | 24.93 | 246,038 | -0.46(-1.81%) |
Oct 18, 2012 | 25.32 | 25.61 | 25.32 | 25.39 | 343,406 | +0.03(+0.12%) |
Oct 17, 2012 | 25.23 | 25.40 | 25.19 | 25.36 | 158,698 | +0.16(+0.63%) |
Oct 16, 2012 | 25.34 | 25.34 | 25.13 | 25.20 | 248,261 | +0.12(+0.48%) |
Oct 15, 2012 | 25.27 | 25.27 | 25.04 | 25.08 | 261,943 | -0.08(-0.32%) |
Oct 12, 2012 | 25.33 | 25.35 | 25.10 | 25.16 | 316,392 | -0.14(-0.55%) |
Oct 11, 2012 | 25.50 | 25.61 | 25.23 | 25.30 | 176,942 | +0.06(+0.24%) |
Oct 10, 2012 | 25.26 | 25.35 | 25.12 | 25.24 | 308,875 | -0.01(-0.04%) |
Oct 09, 2012 | 25.65 | 25.66 | 25.23 | 25.25 | 641,008 | -0.39(-1.52%) |
Oct 08, 2012 | 25.71 | 25.74 | 25.57 | 25.64 | 707,889 | -0.12(-0.47%) |
Oct 05, 2012 | 25.67 | 25.91 | 25.66 | 25.76 | 1,355,545 | +0.16(+0.63%) |
Oct 04, 2012 | 25.51 | 25.60 | 25.33 | 25.60 | 446,789 | +0.18(+0.71%) |
Oct 03, 2012 | 25.57 | 25.57 | 25.16 | 25.42 | 366,522 | -0.10(-0.39%) |
Oct 02, 2012 | 25.50 | 25.69 | 25.43 | 25.52 | 413,095 | +0.11(+0.43%) |
Oct 01, 2012 | 25.63 | 25.71 | 25.35 | 25.41 | 1,123,580 | -0.12(-0.47%) |
Sep 28, 2012 | 25.67 | 25.74 | 25.49 | 25.53 | 562,106 | -0.22(-0.85%) |
Sep 27, 2012 | 25.71 | 25.82 | 25.59 | 25.75 | 295,863 | +0.19(+0.74%) |
Sep 26, 2012 | 25.75 | 25.75 | 25.44 | 25.56 | 1,180,832 | -0.04(-0.16%) |
Sep 25, 2012 | 26.00 | 26.03 | 25.59 | 25.60 | 404,261 | -0.42(-1.61%) |
Sep 24, 2012 | 25.99 | 26.16 | 25.84 | 26.02 | 1,054,325 | -0.11(-0.42%) |
Sep 21, 2012 | 25.99 | 26.25 | 25.95 | 26.13 | 990,125 | +0.30(+1.16%) |
Sep 20, 2012 | 25.61 | 25.90 | 25.56 | 25.83 | 507,935 | +0.12(+0.47%) |
Sep 19, 2012 | 25.46 | 25.82 | 25.40 | 25.71 | 764,679 | +0.25(+0.98%) |
Sep 18, 2012 | 25.28 | 25.46 | 25.25 | 25.46 | 341,614 | +0.10(+0.39%) |
Sep 17, 2012 | 25.24 | 25.36 | 25.20 | 25.36 | 658,454 | +0.05(+0.20%) |
Sep 14, 2012 | 25.50 | 25.57 | 25.20 | 25.31 | 777,138 | -0.18(-0.71%) |
Sep 13, 2012 | 25.20 | 25.59 | 25.15 | 25.49 | 279,663 | +0.27(+1.07%) |
Sep 12, 2012 | 25.05 | 25.23 | 25.02 | 25.22 | 394,117 | +0.29(+1.16%) |
Sep 11, 2012 | 24.83 | 25.00 | 24.82 | 24.93 | 224,640 | +0.11(+0.44%) |
Sep 10, 2012 | 24.84 | 25.02 | 24.79 | 24.82 | 200,224 | +0.02(+0.08%) |
Sep 07, 2012 | 24.82 | 24.82 | 24.61 | 24.80 | 745,387 | +0.05(+0.20%) |
Sep 06, 2012 | 24.48 | 24.83 | 24.48 | 24.75 | 153,757 | +0.36(+1.48%) |
Sep 05, 2012 | 24.30 | 24.46 | 24.24 | 24.39 | 598,637 | +0.13(+0.54%) |
Sep 04, 2012 | 24.03 | 24.34 | 23.88 | 24.26 | 1,385,487 | +0.16(+0.66%) |
Aug 31, 2012 | 24.18 | 24.21 | 23.95 | 24.10 | 741,525 | +0.06(+0.25%) |
Aug 30, 2012 | 24.05 | 24.12 | 23.97 | 24.04 | 309,979 | -0.16(-0.66%) |
Aug 29, 2012 | 24.01 | 24.29 | 24.01 | 24.20 | 213,627 | +0.18(+0.75%) |
Aug 27, 2012 | 24.21 | 24.31 | 23.98 | 24.02 | 421,690 | -0.08(-0.33%) |
Aug 24, 2012 | 23.84 | 24.17 | 23.75 | 24.10 | 341,931 | +0.25(+1.05%) |
Aug 23, 2012 | 23.99 | 24.07 | 23.79 | 23.85 | 655,590 | -0.16(-0.67%) |
Aug 22, 2012 | 24.20 | 24.26 | 23.94 | 24.01 | 787,985 | -0.25(-1.03%) |
Aug 21, 2012 | 24.40 | 24.60 | 24.24 | 24.26 | 1,429,834 | -0.15(-0.61%) |
Aug 20, 2012 | 24.59 | 24.60 | 24.29 | 24.41 | 189,706 | -0.17(-0.69%) |
Aug 17, 2012 | 24.46 | 24.61 | 24.40 | 24.58 | 767,646 | +0.14(+0.57%) |
Aug 16, 2012 | 24.65 | 24.65 | 24.26 | 24.44 | 497,336 | -0.18(-0.73%) |
Aug 15, 2012 | 24.35 | 24.62 | 24.20 | 24.62 | 319,546 | +0.29(+1.19%) |
Aug 14, 2012 | 24.37 | 24.37 | 24.14 | 24.33 | 749,061 | +0.09(+0.37%) |
Aug 13, 2012 | 24.34 | 24.37 | 24.17 | 24.24 | 1,290,193 | -0.02(-0.08%) |
Aug 10, 2012 | 23.93 | 24.27 | 23.93 | 24.26 | 110,260 | +0.22(+0.92%) |
Aug 09, 2012 | 23.87 | 24.11 | 23.80 | 24.04 | 463,616 | +0.10(+0.42%) |
Aug 08, 2012 | 23.71 | 23.94 | 23.63 | 23.94 | 789,168 | +0.21(+0.88%) |
Aug 07, 2012 | 23.87 | 23.87 | 23.60 | 23.73 | 887,563 | -0.14(-0.59%) |
Aug 06, 2012 | 23.79 | 24.00 | 23.70 | 23.87 | 447,652 | +0.20(+0.84%) |
Aug 03, 2012 | 24.06 | 24.06 | 23.63 | 23.67 | 229,908 | +0.04(+0.17%) |
Aug 02, 2012 | 23.69 | 23.80 | 23.45 | 23.63 | 383,763 | -0.17(-0.71%) |