Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.18 | 22.18 | 21.99 | 22.12 | 3,464,173 | -0.16(-0.73%) |
Sep 27, 2012 | 22.13 | 22.33 | 22.02 | 22.29 | 1,395,413 | +0.30(+1.38%) |
Sep 26, 2012 | 21.96 | 22.05 | 21.87 | 21.98 | 2,161,491 | -0.09(-0.39%) |
Sep 25, 2012 | 22.46 | 22.46 | 22.06 | 22.07 | 2,597,769 | -0.19(-0.84%) |
Sep 24, 2012 | 22.26 | 22.36 | 22.19 | 22.26 | 1,366,425 | -0.17(-0.76%) |
Sep 21, 2012 | 22.61 | 22.65 | 22.43 | 22.43 | 1,383,486 | -0.08(-0.34%) |
Sep 20, 2012 | 22.43 | 22.50 | 22.30 | 22.50 | 1,902,829 | -0.10(-0.45%) |
Sep 19, 2012 | 22.60 | 22.68 | 22.54 | 22.61 | 1,528,369 | -0.01(-0.03%) |
Sep 18, 2012 | 22.64 | 22.66 | 22.52 | 22.61 | 2,716,268 | -0.04(-0.17%) |
Sep 17, 2012 | 22.82 | 22.85 | 22.59 | 22.65 | 1,925,314 | -0.17(-0.75%) |
Sep 14, 2012 | 22.68 | 23.01 | 22.68 | 22.82 | 2,703,015 | +0.23(+1.03%) |
Sep 13, 2012 | 22.12 | 22.66 | 22.08 | 22.59 | 2,801,815 | +0.40(+1.78%) |
Sep 12, 2012 | 22.25 | 22.31 | 22.12 | 22.19 | 4,408,260 | +0.02(+0.07%) |
Sep 11, 2012 | 22.20 | 22.29 | 22.12 | 22.18 | 2,452,367 | +0.10(+0.46%) |
Sep 10, 2012 | 22.16 | 22.26 | 22.06 | 22.08 | 2,145,402 | -0.09(-0.39%) |
Sep 07, 2012 | 21.94 | 22.17 | 21.94 | 22.16 | 1,550,812 | +0.37(+1.71%) |
Sep 06, 2012 | 21.57 | 21.81 | 21.56 | 21.79 | 2,326,590 | +0.42(+1.96%) |
Sep 05, 2012 | 21.32 | 21.39 | 21.27 | 21.37 | 2,508,964 | -0.01(-0.04%) |
Sep 04, 2012 | 21.43 | 21.44 | 21.27 | 21.38 | 3,193,306 | +0.02(+0.11%) |
Aug 31, 2012 | 21.37 | 21.49 | 21.17 | 21.36 | 2,312,816 | +0.19(+0.92%) |
Aug 30, 2012 | 21.40 | 21.41 | 21.10 | 21.16 | 1,460,398 | -0.23(-1.09%) |
Aug 29, 2012 | 21.49 | 21.50 | 21.32 | 21.39 | 1,326,732 | -0.03(-0.15%) |
Aug 27, 2012 | 21.43 | 21.51 | 21.37 | 21.43 | 944,530 | -0.03(-0.14%) |
Aug 24, 2012 | 21.32 | 21.54 | 21.30 | 21.46 | 1,580,055 | +0.10(+0.47%) |
Aug 23, 2012 | 21.51 | 21.54 | 21.28 | 21.36 | 2,245,647 | -0.19(-0.87%) |
Aug 22, 2012 | 21.43 | 21.55 | 21.32 | 21.54 | 1,466,886 | -0.05(-0.22%) |
Aug 21, 2012 | 21.69 | 21.84 | 21.52 | 21.59 | 3,216,413 | +0.03(+0.14%) |
Aug 20, 2012 | 21.55 | 21.60 | 21.43 | 21.56 | 2,408,963 | +0.04(+0.18%) |
Aug 17, 2012 | 21.48 | 21.56 | 21.45 | 21.52 | 1,742,644 | +0.05(+0.22%) |
Aug 16, 2012 | 21.25 | 21.50 | 21.18 | 21.47 | 2,452,347 | +0.30(+1.43%) |
Aug 15, 2012 | 21.08 | 21.21 | 21.03 | 21.17 | 1,248,246 | +0.12(+0.55%) |
Aug 14, 2012 | 21.08 | 21.14 | 21.01 | 21.05 | 962,209 | +0.09(+0.44%) |
Aug 13, 2012 | 21.03 | 21.13 | 20.88 | 20.96 | 1,559,806 | -0.16(-0.74%) |
Aug 10, 2012 | 20.90 | 21.12 | 20.87 | 21.11 | 1,757,331 | +0.09(+0.44%) |
Aug 09, 2012 | 20.81 | 21.08 | 20.81 | 21.02 | 1,873,017 | +0.17(+0.82%) |
Aug 08, 2012 | 20.89 | 21.04 | 20.80 | 20.85 | 1,276,233 | -0.07(-0.33%) |
Aug 07, 2012 | 20.73 | 20.96 | 20.73 | 20.92 | 2,210,462 | +0.37(+1.81%) |
Aug 06, 2012 | 20.49 | 20.70 | 20.49 | 20.55 | 1,615,269 | +0.05(+0.23%) |
Aug 03, 2012 | 20.42 | 20.60 | 20.42 | 20.50 | 1,682,469 | +0.39(+1.93%) |
Aug 02, 2012 | 20.19 | 20.37 | 20.04 | 20.11 | 1,910,402 | -0.21(-1.03%) |
Aug 01, 2012 | 20.52 | 20.56 | 20.32 | 20.32 | 2,435,324 | -0.09(-0.46%) |
Jul 31, 2012 | 20.61 | 20.73 | 20.42 | 20.42 | 3,679,333 | -0.24(-1.17%) |
Jul 30, 2012 | 20.58 | 20.73 | 20.58 | 20.66 | 1,291,941 | +0.05(+0.26%) |
Jul 27, 2012 | 20.39 | 20.71 | 20.03 | 20.60 | 2,088,759 | +0.31(+1.53%) |
Jul 26, 2012 | 20.21 | 20.34 | 20.06 | 20.29 | 1,549,741 | +0.37(+1.87%) |
Jul 25, 2012 | 19.87 | 19.98 | 19.70 | 19.92 | 1,400,490 | +0.13(+0.67%) |
Jul 24, 2012 | 20.04 | 20.09 | 19.70 | 19.79 | 977,393 | -0.21(-1.05%) |
Jul 23, 2012 | 19.88 | 20.04 | 19.69 | 20.00 | 2,009,833 | -0.21(-1.06%) |
Jul 20, 2012 | 20.22 | 20.28 | 20.17 | 20.21 | 1,140,121 | -0.19(-0.93%) |
Jul 19, 2012 | 20.29 | 20.45 | 20.28 | 20.40 | 2,872,900 | +0.21(+1.04%) |
Jul 18, 2012 | 20.09 | 20.28 | 20.07 | 20.19 | 1,106,578 | +0.06(+0.31%) |
Jul 17, 2012 | 20.08 | 20.15 | 19.88 | 20.13 | 1,101,968 | +0.12(+0.62%) |
Jul 16, 2012 | 19.98 | 20.05 | 19.86 | 20.00 | 1,140,238 | +0.01(+0.04%) |
Jul 13, 2012 | 19.85 | 20.03 | 19.85 | 20.00 | 1,768,209 | +0.24(+1.22%) |
Jul 12, 2012 | 19.71 | 19.83 | 19.54 | 19.76 | 1,888,661 | -0.19(-0.97%) |
Jul 11, 2012 | 19.87 | 20.00 | 19.82 | 19.95 | 1,711,835 | +0.11(+0.55%) |
Jul 10, 2012 | 20.21 | 20.28 | 19.71 | 19.84 | 1,063,148 | -0.26(-1.31%) |
Jul 09, 2012 | 20.07 | 20.20 | 19.94 | 20.11 | 2,016,055 | -0.05(-0.27%) |
Jul 06, 2012 | 20.31 | 20.35 | 20.10 | 20.16 | 1,788,504 | -0.41(-2.00%) |
Jul 05, 2012 | 20.61 | 20.70 | 20.55 | 20.57 | 1,934,797 | -0.08(-0.38%) |
Jul 03, 2012 | 20.28 | 20.70 | 20.28 | 20.65 | 4,241,396 | +0.50(+2.49%) |