Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.72 | 23.74 | 23.70 | 23.73 | 17,395 | -0.02(-0.09%) |
Sep 27, 2012 | 23.70 | 23.79 | 23.70 | 23.75 | 9,047 | +0.05(+0.20%) |
Sep 26, 2012 | 23.76 | 23.76 | 23.65 | 23.70 | 14,049 | -0.07(-0.29%) |
Sep 25, 2012 | 23.86 | 23.86 | 23.77 | 23.77 | 7,978 | -0.02(-0.07%) |
Sep 24, 2012 | 23.76 | 23.80 | 23.76 | 23.79 | 19,339 | -0.02(-0.10%) |
Sep 21, 2012 | 23.80 | 23.83 | 23.78 | 23.81 | 11,506 | +0.02(+0.07%) |
Sep 20, 2012 | 23.77 | 23.79 | 23.76 | 23.79 | 11,977 | -0.02(-0.07%) |
Sep 19, 2012 | 23.84 | 23.84 | 23.81 | 23.81 | 20,449 | +0.00(+0.00%) |
Sep 18, 2012 | 23.82 | 23.83 | 23.78 | 23.81 | 19,296 | -0.02(-0.10%) |
Sep 17, 2012 | 23.84 | 23.89 | 23.79 | 23.83 | 26,066 | -0.02(-0.10%) |
Sep 14, 2012 | 23.83 | 23.87 | 23.83 | 23.86 | 23,649 | +0.03(+0.12%) |
Sep 13, 2012 | 23.69 | 23.83 | 23.69 | 23.83 | 727,564 | +0.20(+0.83%) |
Sep 12, 2012 | 23.66 | 23.68 | 23.63 | 23.63 | 6,412 | -0.04(-0.15%) |
Sep 11, 2012 | 23.69 | 23.69 | 23.65 | 23.67 | 7,233 | +0.05(+0.19%) |
Sep 10, 2012 | 23.64 | 23.67 | 23.62 | 23.62 | 17,939 | -0.05(-0.21%) |
Sep 07, 2012 | 23.66 | 23.69 | 23.60 | 23.67 | 32,894 | +0.09(+0.40%) |
Sep 06, 2012 | 23.52 | 23.60 | 23.52 | 23.58 | 22,903 | +0.08(+0.33%) |
Sep 05, 2012 | 23.50 | 23.51 | 23.47 | 23.50 | 22,683 | -0.03(-0.13%) |
Sep 04, 2012 | 23.49 | 23.53 | 23.47 | 23.53 | 4,842 | -0.01(-0.03%) |
Aug 31, 2012 | 23.54 | 23.54 | 23.49 | 23.54 | 32,742 | +0.09(+0.36%) |
Aug 30, 2012 | 23.47 | 23.49 | 23.45 | 23.45 | 18,176 | -0.07(-0.30%) |
Aug 29, 2012 | 23.53 | 23.53 | 23.48 | 23.52 | 19,719 | +0.03(+0.13%) |
Aug 27, 2012 | 23.51 | 23.54 | 23.49 | 23.49 | 10,999 | +0.00(+0.00%) |
Aug 24, 2012 | 23.48 | 23.51 | 23.47 | 23.49 | 8,315 | +0.01(+0.03%) |
Aug 23, 2012 | 23.49 | 23.51 | 23.45 | 23.48 | 12,685 | -0.01(-0.03%) |
Aug 22, 2012 | 23.43 | 23.50 | 23.41 | 23.49 | 10,374 | +0.05(+0.23%) |
Aug 21, 2012 | 23.49 | 23.49 | 23.43 | 23.44 | 14,884 | +0.01(+0.03%) |
Aug 20, 2012 | 23.44 | 23.45 | 23.42 | 23.43 | 66,767 | +0.01(+0.03%) |
Aug 17, 2012 | 23.45 | 23.47 | 23.42 | 23.42 | 28,307 | +0.01(+0.03%) |
Aug 16, 2012 | 23.41 | 23.43 | 23.37 | 23.41 | 14,816 | +0.05(+0.23%) |
Aug 15, 2012 | 23.41 | 23.43 | 23.36 | 23.36 | 42,671 | -0.09(-0.40%) |
Aug 14, 2012 | 23.43 | 23.48 | 23.43 | 23.45 | 12,680 | +0.01(+0.05%) |
Aug 13, 2012 | 23.45 | 23.47 | 23.43 | 23.44 | 8,184 | -0.00(-0.01%) |
Aug 10, 2012 | 23.43 | 23.46 | 23.43 | 23.45 | 33,459 | +0.02(+0.07%) |
Aug 09, 2012 | 23.45 | 23.46 | 23.42 | 23.43 | 13,769 | -0.04(-0.17%) |
Aug 08, 2012 | 23.48 | 23.48 | 23.45 | 23.47 | 6,878 | +0.00(+0.00%) |
Aug 07, 2012 | 23.48 | 23.49 | 23.46 | 23.47 | 6,147 | -0.02(-0.07%) |
Aug 06, 2012 | 23.45 | 23.51 | 23.44 | 23.48 | 12,057 | +0.08(+0.33%) |
Aug 03, 2012 | 23.38 | 23.43 | 23.37 | 23.41 | 21,258 | +0.12(+0.50%) |
Aug 02, 2012 | 23.31 | 23.33 | 23.27 | 23.29 | 42,451 | -0.07(-0.31%) |
Aug 01, 2012 | 23.42 | 23.42 | 23.36 | 23.36 | 26,858 | -0.03(-0.12%) |
Jul 31, 2012 | 23.46 | 23.46 | 23.37 | 23.39 | 42,424 | -0.02(-0.07%) |
Jul 30, 2012 | 23.38 | 23.41 | 23.36 | 23.41 | 33,676 | +0.05(+0.20%) |
Jul 27, 2012 | 23.33 | 23.39 | 23.31 | 23.36 | 25,934 | +0.06(+0.27%) |
Jul 26, 2012 | 23.25 | 23.30 | 23.24 | 23.30 | 9,011 | +0.12(+0.54%) |
Jul 25, 2012 | 23.17 | 23.20 | 23.14 | 23.17 | 12,248 | +0.01(+0.03%) |
Jul 24, 2012 | 23.14 | 23.19 | 23.13 | 23.17 | 6,461 | -0.06(-0.27%) |
Jul 23, 2012 | 23.20 | 23.23 | 23.14 | 23.23 | 17,830 | -0.06(-0.27%) |
Jul 20, 2012 | 23.29 | 23.33 | 23.28 | 23.29 | 12,412 | -0.05(-0.23%) |
Jul 19, 2012 | 23.37 | 23.38 | 23.34 | 23.34 | 56,571 | +0.02(+0.08%) |
Jul 18, 2012 | 23.25 | 23.35 | 23.25 | 23.33 | 39,908 | +0.05(+0.19%) |
Jul 17, 2012 | 23.25 | 23.29 | 23.20 | 23.28 | 16,003 | +0.04(+0.15%) |
Jul 16, 2012 | 23.27 | 23.27 | 23.24 | 23.25 | 6,032 | -0.01(-0.02%) |
Jul 13, 2012 | 23.14 | 23.26 | 23.14 | 23.25 | 92,344 | +0.11(+0.47%) |
Jul 12, 2012 | 23.16 | 23.17 | 23.11 | 23.14 | 154,210 | -0.05(-0.20%) |
Jul 11, 2012 | 23.17 | 23.20 | 23.17 | 23.19 | 9,343 | +0.02(+0.07%) |
Jul 10, 2012 | 23.24 | 23.26 | 23.17 | 23.17 | 16,768 | -0.05(-0.20%) |
Jul 09, 2012 | 23.27 | 23.27 | 23.17 | 23.22 | 30,640 | +0.02(+0.07%) |
Jul 06, 2012 | 23.20 | 23.22 | 23.20 | 23.20 | 7,800 | -0.08(-0.33%) |
Jul 05, 2012 | 23.27 | 23.29 | 23.20 | 23.28 | 16,000 | +0.02(+0.07%) |
Jul 03, 2012 | 23.25 | 23.31 | 23.24 | 23.27 | 4,362 | -0.09(-0.37%) |