Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.91 | 21.97 | 21.43 | 21.92 | 6,346,312 | +0.08(+0.37%) |
Sep 27, 2012 | 22.08 | 22.16 | 21.81 | 21.84 | 6,792,607 | -0.01(-0.05%) |
Sep 26, 2012 | 21.75 | 22.13 | 21.72 | 21.85 | 4,263,549 | -0.02(-0.09%) |
Sep 25, 2012 | 22.44 | 22.63 | 21.84 | 21.87 | 4,140,351 | -0.49(-2.19%) |
Sep 24, 2012 | 22.74 | 22.80 | 22.22 | 22.36 | 2,418,845 | -0.62(-2.70%) |
Sep 21, 2012 | 22.88 | 23.12 | 22.81 | 22.98 | 4,304,258 | +0.24(+1.06%) |
Sep 20, 2012 | 22.25 | 22.81 | 22.22 | 22.74 | 5,253,267 | +0.20(+0.89%) |
Sep 19, 2012 | 22.61 | 22.67 | 22.12 | 22.54 | 4,274,511 | -0.03(-0.13%) |
Sep 18, 2012 | 22.87 | 22.88 | 22.28 | 22.57 | 5,131,220 | -0.36(-1.57%) |
Sep 17, 2012 | 23.20 | 23.30 | 22.89 | 22.93 | 4,531,846 | -0.48(-2.05%) |
Sep 14, 2012 | 23.47 | 23.80 | 23.17 | 23.41 | 6,245,152 | +0.08(+0.34%) |
Sep 13, 2012 | 22.80 | 23.40 | 22.59 | 23.33 | 3,928,822 | +0.52(+2.28%) |
Sep 12, 2012 | 22.77 | 23.14 | 22.42 | 22.81 | 6,312,801 | -0.16(-0.70%) |
Sep 11, 2012 | 22.80 | 22.98 | 22.55 | 22.97 | 5,845,010 | +0.38(+1.68%) |
Sep 10, 2012 | 22.60 | 23.15 | 22.52 | 22.59 | 4,143,099 | -0.08(-0.35%) |
Sep 07, 2012 | 22.14 | 22.76 | 22.11 | 22.67 | 4,465,891 | +0.54(+2.44%) |
Sep 06, 2012 | 21.70 | 22.30 | 21.65 | 22.13 | 5,438,304 | +0.57(+2.64%) |
Sep 05, 2012 | 21.79 | 21.99 | 21.07 | 21.56 | 4,490,131 | -0.31(-1.42%) |
Sep 04, 2012 | 21.98 | 22.07 | 21.66 | 21.87 | 3,513,742 | -0.33(-1.49%) |
Aug 31, 2012 | 21.90 | 22.27 | 21.83 | 22.20 | 3,980,396 | +0.53(+2.45%) |
Aug 30, 2012 | 21.81 | 21.99 | 21.64 | 21.67 | 5,062,224 | -0.21(-0.96%) |
Aug 29, 2012 | 22.16 | 22.24 | 21.81 | 21.88 | 3,526,143 | -0.38(-1.71%) |
Aug 27, 2012 | 21.74 | 22.32 | 21.71 | 22.26 | 4,077,760 | +0.56(+2.58%) |
Aug 24, 2012 | 21.74 | 22.02 | 21.59 | 21.70 | 3,319,215 | -0.05(-0.23%) |
Aug 23, 2012 | 22.27 | 22.33 | 21.74 | 21.75 | 4,773,509 | -0.49(-2.20%) |
Aug 22, 2012 | 22.00 | 22.33 | 21.96 | 22.24 | 4,433,766 | +0.01(+0.04%) |
Aug 21, 2012 | 22.39 | 22.62 | 22.15 | 22.23 | 4,467,246 | -0.12(-0.54%) |
Aug 20, 2012 | 22.40 | 22.49 | 22.24 | 22.35 | 3,842,620 | -0.04(-0.18%) |
Aug 17, 2012 | 22.72 | 22.72 | 22.29 | 22.39 | 3,636,940 | -0.31(-1.37%) |
Aug 16, 2012 | 22.27 | 22.74 | 22.12 | 22.70 | 5,766,562 | +0.34(+1.52%) |
Aug 15, 2012 | 22.58 | 22.61 | 22.24 | 22.36 | 4,864,947 | -0.24(-1.06%) |
Aug 14, 2012 | 22.30 | 22.70 | 22.30 | 22.60 | 4,457,582 | +0.45(+2.03%) |
Aug 13, 2012 | 22.71 | 22.91 | 22.04 | 22.15 | 4,673,099 | -0.62(-2.72%) |
Aug 10, 2012 | 22.46 | 22.80 | 21.89 | 22.77 | 6,374,353 | -0.02(-0.09%) |
Aug 09, 2012 | 22.49 | 23.00 | 22.38 | 22.79 | 4,977,493 | +0.21(+0.93%) |
Aug 08, 2012 | 22.54 | 22.80 | 22.39 | 22.58 | 6,088,171 | -0.04(-0.18%) |
Aug 07, 2012 | 22.24 | 22.71 | 22.14 | 22.62 | 6,639,390 | +0.71(+3.24%) |
Aug 06, 2012 | 21.68 | 22.27 | 21.48 | 21.91 | 3,753,053 | +0.28(+1.29%) |
Aug 03, 2012 | 21.85 | 22.23 | 21.55 | 21.63 | 6,547,626 | +0.30(+1.41%) |
Aug 02, 2012 | 21.85 | 22.17 | 21.19 | 21.33 | 7,831,896 | -1.00(-4.48%) |
Aug 01, 2012 | 22.42 | 22.84 | 22.02 | 22.33 | 9,493,216 | +0.08(+0.36%) |
Jul 31, 2012 | 21.59 | 22.39 | 21.57 | 22.25 | 11,382,606 | +0.48(+2.20%) |
Jul 30, 2012 | 21.26 | 21.91 | 21.25 | 21.77 | 7,830,268 | +0.55(+2.59%) |
Jul 27, 2012 | 20.37 | 21.43 | 20.25 | 21.22 | 11,311,340 | +1.06(+5.26%) |
Jul 26, 2012 | 19.96 | 20.26 | 19.81 | 20.16 | 5,692,075 | +0.38(+1.92%) |
Jul 25, 2012 | 20.04 | 20.42 | 19.58 | 19.78 | 8,813,137 | -0.60(-2.94%) |
Jul 24, 2012 | 20.94 | 21.25 | 20.29 | 20.38 | 9,412,999 | -0.73(-3.46%) |
Jul 23, 2012 | 20.09 | 21.27 | 19.85 | 21.11 | 10,183,580 | +0.57(+2.78%) |
Jul 20, 2012 | 20.54 | 20.61 | 20.25 | 20.54 | 5,551,387 | -0.18(-0.87%) |
Jul 19, 2012 | 20.63 | 20.85 | 20.49 | 20.72 | 6,145,615 | +0.21(+1.02%) |
Jul 18, 2012 | 20.32 | 20.64 | 20.23 | 20.51 | 6,428,195 | +0.14(+0.69%) |
Jul 17, 2012 | 19.78 | 20.42 | 19.55 | 20.37 | 6,407,020 | +0.67(+3.40%) |
Jul 16, 2012 | 19.56 | 19.85 | 19.49 | 19.70 | 3,677,839 | +0.02(+0.10%) |
Jul 13, 2012 | 19.69 | 19.95 | 19.55 | 19.68 | 4,785,561 | +0.05(+0.25%) |
Jul 12, 2012 | 19.49 | 19.75 | 19.18 | 19.63 | 6,886,437 | -0.06(-0.30%) |
Jul 11, 2012 | 19.76 | 20.05 | 19.52 | 19.69 | 5,024,353 | +0.11(+0.56%) |
Jul 10, 2012 | 20.33 | 20.48 | 19.40 | 19.58 | 7,124,747 | -0.63(-3.12%) |
Jul 09, 2012 | 20.02 | 20.36 | 19.81 | 20.21 | 6,152,762 | +0.10(+0.50%) |
Jul 06, 2012 | 20.23 | 20.76 | 19.97 | 20.11 | 6,540,525 | -0.37(-1.81%) |
Jul 05, 2012 | 20.49 | 20.73 | 20.27 | 20.48 | 5,742,328 | -0.50(-2.38%) |
Jul 03, 2012 | 20.88 | 21.25 | 20.62 | 20.98 | 3,676,912 | +0.51(+2.49%) |