Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.90 | 23.34 | 22.58 | 22.91 | 1,824,238 | -0.33(-1.42%) |
Sep 27, 2012 | 21.99 | 23.50 | 21.79 | 23.24 | 2,546,986 | +1.47(+6.78%) |
Sep 26, 2012 | 22.31 | 22.38 | 21.27 | 21.77 | 2,745,561 | -0.40(-1.82%) |
Sep 25, 2012 | 23.56 | 23.82 | 22.06 | 22.17 | 2,383,991 | -1.12(-4.80%) |
Sep 24, 2012 | 23.02 | 23.44 | 22.72 | 23.29 | 1,393,014 | -0.27(-1.13%) |
Sep 21, 2012 | 23.79 | 24.25 | 23.54 | 23.55 | 1,116,028 | -0.12(-0.50%) |
Sep 20, 2012 | 23.99 | 24.04 | 23.28 | 23.67 | 1,491,641 | -0.44(-1.82%) |
Sep 19, 2012 | 24.24 | 24.42 | 23.97 | 24.11 | 1,077,083 | -0.28(-1.16%) |
Sep 18, 2012 | 24.31 | 24.65 | 23.64 | 24.40 | 1,628,912 | +0.15(+0.60%) |
Sep 17, 2012 | 24.28 | 24.37 | 23.69 | 24.25 | 1,552,684 | -0.18(-0.75%) |
Sep 14, 2012 | 24.51 | 25.62 | 24.20 | 24.43 | 3,990,209 | +0.22(+0.92%) |
Sep 13, 2012 | 22.15 | 24.24 | 22.11 | 24.21 | 5,281,226 | +1.30(+5.67%) |
Sep 12, 2012 | 22.60 | 23.25 | 22.28 | 22.91 | 4,156,843 | +0.31(+1.38%) |
Sep 11, 2012 | 21.73 | 22.65 | 21.66 | 22.60 | 2,361,464 | +1.03(+4.76%) |
Sep 10, 2012 | 22.67 | 22.71 | 21.45 | 21.58 | 1,865,139 | -1.16(-5.12%) |
Sep 07, 2012 | 22.31 | 22.97 | 22.04 | 22.74 | 1,607,372 | +0.32(+1.43%) |
Sep 06, 2012 | 21.54 | 22.45 | 21.49 | 22.42 | 1,852,007 | +1.14(+5.34%) |
Sep 05, 2012 | 21.60 | 21.60 | 21.05 | 21.28 | 1,479,365 | +0.25(+1.18%) |
Sep 04, 2012 | 21.45 | 21.45 | 20.87 | 21.03 | 1,486,858 | -0.33(-1.54%) |
Aug 31, 2012 | 21.23 | 21.53 | 21.05 | 21.36 | 1,600,007 | +0.46(+2.19%) |
Aug 30, 2012 | 21.30 | 21.38 | 20.71 | 20.91 | 1,855,932 | -0.63(-2.94%) |
Aug 29, 2012 | 21.66 | 21.96 | 21.28 | 21.54 | 1,399,567 | -0.92(-4.08%) |
Aug 27, 2012 | 21.98 | 22.54 | 21.66 | 22.45 | 2,151,727 | +0.71(+3.24%) |
Aug 24, 2012 | 21.78 | 21.95 | 21.46 | 21.75 | 1,065,243 | +0.02(+0.08%) |
Aug 23, 2012 | 21.76 | 22.03 | 21.53 | 21.73 | 1,456,586 | -0.01(-0.03%) |
Aug 22, 2012 | 21.96 | 21.96 | 21.25 | 21.74 | 3,456,831 | -0.52(-2.36%) |
Aug 21, 2012 | 22.95 | 23.05 | 22.03 | 22.26 | 2,703,087 | -0.60(-2.64%) |
Aug 20, 2012 | 23.68 | 23.76 | 22.63 | 22.87 | 2,496,968 | -0.99(-4.15%) |
Aug 17, 2012 | 23.76 | 24.04 | 23.51 | 23.86 | 2,330,497 | +0.27(+1.17%) |
Aug 16, 2012 | 23.24 | 23.68 | 22.83 | 23.58 | 2,198,117 | +0.67(+2.92%) |
Aug 15, 2012 | 22.06 | 23.09 | 22.01 | 22.91 | 2,156,600 | +0.43(+1.92%) |
Aug 14, 2012 | 22.09 | 22.72 | 22.00 | 22.48 | 1,944,886 | +0.50(+2.29%) |
Aug 13, 2012 | 22.37 | 22.44 | 21.44 | 21.98 | 1,069,542 | -0.25(-1.11%) |
Aug 10, 2012 | 21.61 | 22.23 | 21.52 | 22.23 | 1,115,049 | +0.49(+2.23%) |
Aug 09, 2012 | 21.75 | 21.96 | 21.53 | 21.74 | 1,284,382 | -0.07(-0.34%) |
Aug 08, 2012 | 21.93 | 22.16 | 21.55 | 21.81 | 1,533,201 | -0.41(-1.86%) |
Aug 07, 2012 | 21.52 | 22.66 | 21.22 | 22.23 | 4,370,693 | +1.29(+6.17%) |
Aug 06, 2012 | 20.56 | 21.22 | 20.08 | 20.93 | 2,931,736 | +0.50(+2.47%) |
Aug 03, 2012 | 20.25 | 20.80 | 19.87 | 20.43 | 2,023,261 | +0.69(+3.48%) |
Aug 02, 2012 | 20.10 | 20.22 | 19.51 | 19.74 | 1,209,190 | -0.47(-2.31%) |
Aug 01, 2012 | 20.95 | 20.95 | 20.02 | 20.21 | 1,128,881 | -0.49(-2.35%) |
Jul 31, 2012 | 21.24 | 21.27 | 20.39 | 20.70 | 1,799,564 | -0.49(-2.29%) |
Jul 30, 2012 | 21.82 | 22.27 | 20.93 | 21.18 | 1,936,288 | -0.64(-2.94%) |
Jul 27, 2012 | 21.53 | 21.90 | 21.31 | 21.82 | 1,788,135 | +0.70(+3.30%) |
Jul 26, 2012 | 21.07 | 21.29 | 20.02 | 21.13 | 2,894,757 | +0.54(+2.63%) |
Jul 25, 2012 | 20.41 | 21.29 | 20.31 | 20.59 | 1,778,585 | -0.14(-0.66%) |
Jul 24, 2012 | 20.43 | 20.82 | 18.39 | 20.72 | 4,844,324 | +0.59(+2.91%) |
Jul 23, 2012 | 19.51 | 20.39 | 19.09 | 20.14 | 2,681,089 | -0.39(-1.92%) |
Jul 20, 2012 | 21.00 | 21.05 | 20.28 | 20.53 | 1,722,573 | -0.49(-2.31%) |
Jul 19, 2012 | 20.56 | 21.18 | 20.34 | 21.02 | 2,446,529 | +0.99(+4.94%) |
Jul 18, 2012 | 18.32 | 20.16 | 18.27 | 20.03 | 1,905,672 | +1.68(+9.14%) |
Jul 17, 2012 | 18.75 | 18.94 | 18.07 | 18.35 | 1,093,868 | -0.31(-1.67%) |
Jul 16, 2012 | 18.60 | 18.72 | 18.20 | 18.66 | 861,368 | -0.01(-0.05%) |
Jul 13, 2012 | 18.74 | 18.77 | 18.01 | 18.67 | 1,803,123 | +0.15(+0.79%) |
Jul 12, 2012 | 18.97 | 19.19 | 18.26 | 18.52 | 1,624,418 | -0.70(-3.62%) |
Jul 11, 2012 | 19.31 | 19.65 | 19.00 | 19.22 | 877,762 | -0.16(-0.85%) |
Jul 10, 2012 | 20.27 | 20.49 | 19.22 | 19.39 | 1,594,111 | -0.89(-4.38%) |
Jul 09, 2012 | 20.60 | 20.66 | 20.04 | 20.27 | 1,286,561 | -0.19(-0.94%) |
Jul 06, 2012 | 20.93 | 21.03 | 20.31 | 20.47 | 1,697,502 | -0.73(-3.46%) |
Jul 05, 2012 | 21.57 | 21.61 | 20.62 | 21.20 | 1,370,502 | -0.39(-1.82%) |
Jul 03, 2012 | 21.20 | 21.72 | 21.14 | 21.59 | 606,516 | +0.42(+1.99%) |