Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.59 | 20.93 | 20.59 | 20.93 | 22,475 | +0.41(+2.00%) |
Oct 26, 2012 | 20.52 | 20.52 | 20.52 | 0 | -0.12(-0.58%) | |
Oct 25, 2012 | 20.90 | 20.91 | 20.64 | 20.64 | 4,011 | -0.02(-0.10%) |
Oct 24, 2012 | 20.75 | 20.75 | 20.61 | 20.66 | 4,958 | -0.10(-0.48%) |
Oct 23, 2012 | 20.58 | 20.76 | 20.56 | 20.76 | 3,600 | -0.01(-0.05%) |
Oct 19, 2012 | 21.04 | 21.05 | 20.77 | 20.77 | 3,706 | -0.43(-2.03%) |
Oct 18, 2012 | 21.34 | 21.34 | 21.20 | 21.20 | 3,529 | -0.14(-0.67%) |
Oct 17, 2012 | 21.33 | 21.41 | 21.27 | 21.34 | 9,318 | +0.06(+0.30%) |
Oct 16, 2012 | 21.20 | 21.28 | 21.19 | 21.28 | 13,364 | +0.25(+1.19%) |
Oct 15, 2012 | 20.91 | 21.03 | 20.91 | 21.03 | 220 | +0.08(+0.38%) |
Oct 12, 2012 | 21.06 | 21.06 | 20.90 | 20.95 | 11,486 | -0.19(-0.91%) |
Oct 11, 2012 | 21.23 | 21.23 | 21.07 | 21.14 | 14,208 | +0.06(+0.29%) |
Oct 10, 2012 | 21.03 | 21.08 | 21.03 | 21.08 | 2,553 | -0.03(-0.14%) |
Oct 09, 2012 | 21.44 | 21.44 | 21.00 | 21.11 | 1,093 | -0.34(-1.56%) |
Oct 08, 2012 | 21.45 | 21.45 | 21.45 | 21.45 | 440 | -0.19(-0.90%) |
Oct 06, 2012 | 21.83 | 21.83 | 21.64 | 21.64 | 219 | +0.00(+0.00%) |
Oct 05, 2012 | 21.83 | 21.83 | 21.64 | 21.64 | 219 | +0.01(+0.05%) |
Oct 04, 2012 | 21.67 | 21.67 | 21.54 | 21.63 | 73,195 | +0.08(+0.37%) |
Oct 03, 2012 | 21.52 | 21.65 | 21.52 | 21.55 | 47,636 | -0.03(-0.14%) |
Oct 02, 2012 | 21.68 | 21.69 | 21.50 | 21.58 | 12,452 | -0.01(-0.05%) |
Oct 01, 2012 | 21.76 | 21.76 | 21.47 | 21.59 | 576,302 | -0.02(-0.11%) |
Sep 28, 2012 | 21.52 | 21.61 | 21.52 | 21.61 | 4,217 | +0.03(+0.16%) |
Sep 27, 2012 | 21.41 | 21.66 | 21.41 | 21.58 | 33,078 | +0.31(+1.46%) |
Sep 26, 2012 | 21.55 | 21.55 | 21.27 | 21.27 | 8,227 | -0.22(-1.02%) |
Sep 25, 2012 | 21.93 | 21.99 | 21.49 | 21.49 | 18,749 | -0.27(-1.24%) |
Sep 24, 2012 | 21.86 | 21.92 | 21.76 | 21.76 | 5,109 | -0.24(-1.09%) |
Sep 21, 2012 | 22.05 | 22.09 | 21.98 | 22.00 | 13,696 | +0.11(+0.49%) |
Sep 20, 2012 | 21.82 | 21.90 | 21.76 | 21.89 | 2,981 | +0.04(+0.19%) |
Sep 19, 2012 | 22.04 | 22.12 | 21.85 | 21.85 | 16,792 | -0.21(-0.95%) |
Sep 18, 2012 | 22.04 | 22.06 | 21.97 | 22.06 | 5,456 | +0.11(+0.50%) |
Sep 17, 2012 | 21.96 | 22.07 | 21.94 | 21.95 | 23,793 | -0.18(-0.81%) |
Sep 14, 2012 | 22.12 | 22.34 | 22.11 | 22.13 | 36,338 | +0.14(+0.64%) |
Sep 13, 2012 | 21.71 | 22.09 | 21.71 | 21.99 | 7,454 | +0.21(+0.96%) |
Sep 12, 2012 | 21.86 | 21.86 | 21.62 | 21.78 | 32,896 | +0.14(+0.65%) |
Sep 11, 2012 | 21.73 | 21.77 | 21.64 | 21.64 | 15,869 | -0.09(-0.41%) |
Sep 10, 2012 | 21.71 | 21.77 | 21.71 | 21.73 | 2,289 | -0.03(-0.14%) |
Sep 07, 2012 | 21.72 | 21.76 | 21.67 | 21.76 | 4,983 | +0.05(+0.23%) |
Sep 06, 2012 | 21.50 | 21.81 | 21.50 | 21.71 | 47,175 | +0.31(+1.45%) |
Sep 05, 2012 | 21.51 | 21.51 | 21.26 | 21.40 | 547,759 | +0.21(+1.00%) |
Sep 04, 2012 | 21.41 | 21.41 | 20.94 | 21.19 | 977 | +0.11(+0.51%) |
Aug 31, 2012 | 21.14 | 21.14 | 21.08 | 21.08 | 992 | +0.03(+0.14%) |
Aug 30, 2012 | 21.05 | 21.05 | 21.05 | 21.05 | 100 | -0.02(-0.10%) |
Aug 29, 2012 | 21.07 | 21.07 | 21.07 | 21.07 | 101 | +0.06(+0.29%) |
Aug 27, 2012 | 21.01 | 21.01 | 21.01 | 21.01 | 100 | +0.04(+0.17%) |
Aug 24, 2012 | 20.94 | 20.97 | 20.94 | 20.97 | 1,450 | +0.05(+0.26%) |
Aug 23, 2012 | 20.97 | 20.97 | 20.92 | 20.92 | 400 | -0.09(-0.41%) |
Aug 22, 2012 | 21.00 | 21.10 | 20.91 | 21.01 | 3,393 | +0.03(+0.12%) |
Aug 21, 2012 | 21.24 | 21.24 | 20.98 | 20.98 | 2,523 | -0.05(-0.24%) |
Aug 20, 2012 | 21.23 | 21.23 | 20.96 | 21.03 | 22,362 | -0.25(-1.15%) |
Aug 17, 2012 | 21.09 | 21.28 | 20.93 | 21.28 | 3,430 | +0.19(+0.90%) |
Aug 16, 2012 | 20.87 | 21.09 | 20.71 | 21.09 | 1,356 | +0.28(+1.33%) |
Aug 15, 2012 | 20.84 | 20.84 | 20.78 | 20.81 | 1,425 | +0.08(+0.40%) |
Aug 14, 2012 | 20.69 | 20.73 | 20.69 | 20.73 | 490 | +0.25(+1.21%) |
Aug 13, 2012 | 20.59 | 20.66 | 20.48 | 20.48 | 896 | -0.22(-1.06%) |
Aug 11, 2012 | 20.70 | 20.73 | 20.68 | 20.70 | 2,215 | +0.00(+0.00%) |
Aug 10, 2012 | 20.70 | 20.73 | 20.68 | 20.70 | 2,215 | -0.15(-0.72%) |
Aug 09, 2012 | 20.77 | 20.87 | 20.77 | 20.85 | 17,270 | +0.04(+0.19%) |
Aug 08, 2012 | 20.80 | 20.91 | 20.77 | 20.81 | 3,465 | -0.00(-0.00%) |
Aug 07, 2012 | 20.76 | 20.93 | 20.76 | 20.81 | 5,342 | +0.14(+0.68%) |
Aug 06, 2012 | 20.65 | 20.82 | 20.65 | 20.67 | 19,140 | -0.03(-0.13%) |
Aug 03, 2012 | 20.67 | 20.70 | 20.65 | 20.70 | 981 | +0.45(+2.21%) |