Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.98 | 22.31 | 21.89 | 22.15 | 193,998 | +0.05(+0.23%) |
Sep 27, 2012 | 21.79 | 22.10 | 21.73 | 22.10 | 222,208 | +0.37(+1.71%) |
Sep 26, 2012 | 21.77 | 22.01 | 21.57 | 21.73 | 184,733 | -0.20(-0.90%) |
Sep 25, 2012 | 22.20 | 22.56 | 21.92 | 21.93 | 355,017 | -0.34(-1.55%) |
Sep 24, 2012 | 21.99 | 22.38 | 21.96 | 22.27 | 342,606 | +0.01(+0.04%) |
Sep 21, 2012 | 22.61 | 22.61 | 22.15 | 22.26 | 608,225 | -0.09(-0.42%) |
Sep 20, 2012 | 22.45 | 22.56 | 21.52 | 22.36 | 235,338 | -0.16(-0.73%) |
Sep 19, 2012 | 22.84 | 22.92 | 21.33 | 22.52 | 227,840 | -0.28(-1.21%) |
Sep 18, 2012 | 22.80 | 22.88 | 22.73 | 22.80 | 150,343 | -0.07(-0.30%) |
Sep 17, 2012 | 23.05 | 23.17 | 22.74 | 22.87 | 157,318 | -0.33(-1.41%) |
Sep 14, 2012 | 23.25 | 23.43 | 23.17 | 23.19 | 224,566 | +0.03(+0.15%) |
Sep 13, 2012 | 23.10 | 23.34 | 23.04 | 23.16 | 538,165 | +0.03(+0.15%) |
Sep 12, 2012 | 23.22 | 23.27 | 22.96 | 23.13 | 163,761 | -0.10(-0.44%) |
Sep 11, 2012 | 23.17 | 23.37 | 23.14 | 23.23 | 174,774 | +0.00(+0.00%) |
Sep 10, 2012 | 23.18 | 23.30 | 23.15 | 23.23 | 322,546 | -0.04(-0.19%) |
Sep 07, 2012 | 23.05 | 23.50 | 22.95 | 23.27 | 302,526 | +0.32(+1.39%) |
Sep 06, 2012 | 22.66 | 23.01 | 22.57 | 22.95 | 252,111 | +0.41(+1.83%) |
Sep 05, 2012 | 22.64 | 22.69 | 22.41 | 22.54 | 344,766 | +0.01(+0.06%) |
Sep 04, 2012 | 22.50 | 22.58 | 22.02 | 22.53 | 322,473 | +0.07(+0.33%) |
Aug 31, 2012 | 22.46 | 22.56 | 22.39 | 22.45 | 320,310 | +0.02(+0.08%) |
Aug 30, 2012 | 22.98 | 23.05 | 22.40 | 22.44 | 227,177 | -2.37(-9.55%) |
Aug 29, 2012 | 24.81 | 24.98 | 24.65 | 24.81 | 211,696 | -0.06(-0.24%) |
Aug 27, 2012 | 24.62 | 24.98 | 24.62 | 24.87 | 182,911 | +0.23(+0.94%) |
Aug 24, 2012 | 24.68 | 24.85 | 24.43 | 24.63 | 465,892 | -0.16(-0.66%) |
Aug 23, 2012 | 24.86 | 24.91 | 24.62 | 24.80 | 143,268 | -0.12(-0.48%) |
Aug 22, 2012 | 25.16 | 25.19 | 24.86 | 24.92 | 174,872 | -0.24(-0.96%) |
Aug 21, 2012 | 25.51 | 25.63 | 25.12 | 25.16 | 167,173 | -0.35(-1.38%) |
Aug 20, 2012 | 25.41 | 25.51 | 25.25 | 25.51 | 118,373 | +0.00(+0.00%) |
Aug 17, 2012 | 25.61 | 25.66 | 25.44 | 25.51 | 95,229 | -0.13(-0.50%) |
Aug 16, 2012 | 25.09 | 25.71 | 25.05 | 25.64 | 161,441 | +0.48(+1.92%) |
Aug 15, 2012 | 24.85 | 25.18 | 24.76 | 25.16 | 214,493 | +0.32(+1.28%) |
Aug 14, 2012 | 25.00 | 25.09 | 24.80 | 24.84 | 193,331 | -0.24(-0.96%) |
Aug 13, 2012 | 25.22 | 25.31 | 24.95 | 25.08 | 140,861 | -0.09(-0.34%) |
Aug 10, 2012 | 24.92 | 25.18 | 24.81 | 25.17 | 83,729 | +0.15(+0.59%) |
Aug 09, 2012 | 25.01 | 25.18 | 24.93 | 25.02 | 243,716 | -0.05(-0.21%) |
Aug 08, 2012 | 25.05 | 25.30 | 25.05 | 25.07 | 94,585 | -0.16(-0.61%) |
Aug 07, 2012 | 25.92 | 26.01 | 25.22 | 25.23 | 210,447 | -0.50(-1.94%) |
Aug 06, 2012 | 25.46 | 26.08 | 25.06 | 25.73 | 345,972 | +0.29(+1.15%) |
Aug 03, 2012 | 25.25 | 25.67 | 25.20 | 25.43 | 165,949 | +0.31(+1.23%) |
Aug 02, 2012 | 24.98 | 25.24 | 24.64 | 25.12 | 251,848 | +0.09(+0.38%) |
Aug 01, 2012 | 25.70 | 25.82 | 25.00 | 25.03 | 228,753 | -0.63(-2.45%) |
Jul 31, 2012 | 25.84 | 26.11 | 25.64 | 25.66 | 159,961 | -0.23(-0.90%) |
Jul 30, 2012 | 26.09 | 26.13 | 25.71 | 25.89 | 139,468 | -0.08(-0.30%) |
Jul 27, 2012 | 25.92 | 26.13 | 25.70 | 25.97 | 214,394 | +0.30(+1.17%) |
Jul 26, 2012 | 25.71 | 25.92 | 25.49 | 25.67 | 162,724 | +0.21(+0.81%) |
Jul 25, 2012 | 25.29 | 25.77 | 25.29 | 25.46 | 141,270 | +0.30(+1.20%) |
Jul 24, 2012 | 25.14 | 25.28 | 25.05 | 25.16 | 214,179 | +0.07(+0.27%) |
Jul 23, 2012 | 25.15 | 25.18 | 24.93 | 25.09 | 97,610 | -0.32(-1.25%) |
Jul 20, 2012 | 25.63 | 25.64 | 25.32 | 25.41 | 110,575 | -0.31(-1.21%) |
Jul 19, 2012 | 26.11 | 26.11 | 25.69 | 25.72 | 158,602 | -0.22(-0.86%) |
Jul 18, 2012 | 25.83 | 26.03 | 25.81 | 25.94 | 155,273 | +0.10(+0.40%) |
Jul 17, 2012 | 26.00 | 26.05 | 25.41 | 25.84 | 425,655 | +0.01(+0.03%) |
Jul 16, 2012 | 26.06 | 26.43 | 25.74 | 25.83 | 159,394 | -0.42(-1.61%) |
Jul 13, 2012 | 26.02 | 26.40 | 25.91 | 26.25 | 113,400 | +0.34(+1.30%) |
Jul 12, 2012 | 25.62 | 26.05 | 25.47 | 25.92 | 164,245 | +0.16(+0.60%) |
Jul 11, 2012 | 25.71 | 25.83 | 25.50 | 25.76 | 280,320 | +0.20(+0.77%) |
Jul 10, 2012 | 25.63 | 25.68 | 25.44 | 25.56 | 108,653 | -0.03(-0.10%) |
Jul 09, 2012 | 25.49 | 25.62 | 25.25 | 25.59 | 259,476 | +0.01(+0.03%) |
Jul 06, 2012 | 25.35 | 25.64 | 25.35 | 25.58 | 95,454 | +0.00(+0.00%) |
Jul 05, 2012 | 25.84 | 25.90 | 25.48 | 25.58 | 226,746 | -0.37(-1.43%) |
Jul 03, 2012 | 25.54 | 25.96 | 25.49 | 25.95 | 112,339 | +0.34(+1.31%) |