Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.90 | 20.16 | 19.90 | 20.12 | 895,405 | +0.18(+0.90%) |
Sep 27, 2012 | 20.07 | 20.20 | 19.89 | 19.94 | 956,979 | -0.13(-0.65%) |
Sep 26, 2012 | 20.10 | 20.17 | 20.06 | 20.07 | 1,656,705 | +0.11(+0.55%) |
Sep 25, 2012 | 19.85 | 19.96 | 19.76 | 19.96 | 933,956 | +0.05(+0.25%) |
Sep 24, 2012 | 19.96 | 19.99 | 19.87 | 19.91 | 978,504 | +0.20(+1.01%) |
Sep 21, 2012 | 19.62 | 19.74 | 19.58 | 19.71 | 1,317,582 | -0.07(-0.35%) |
Sep 20, 2012 | 19.88 | 19.92 | 19.75 | 19.78 | 1,530,792 | +0.27(+1.38%) |
Sep 19, 2012 | 19.61 | 19.65 | 19.45 | 19.51 | 1,162,026 | -0.05(-0.26%) |
Sep 18, 2012 | 19.51 | 19.59 | 19.47 | 19.56 | 1,664,198 | +0.20(+1.03%) |
Sep 17, 2012 | 19.28 | 19.41 | 19.17 | 19.36 | 2,223,368 | +0.04(+0.21%) |
Sep 14, 2012 | 19.37 | 19.39 | 19.18 | 19.32 | 3,619,607 | -0.40(-2.03%) |
Sep 13, 2012 | 20.01 | 20.15 | 19.68 | 19.72 | 5,044,881 | -0.31(-1.55%) |
Sep 12, 2012 | 19.98 | 20.08 | 19.96 | 20.03 | 1,412,876 | -0.10(-0.50%) |
Sep 11, 2012 | 20.25 | 20.26 | 20.09 | 20.13 | 1,443,777 | -0.31(-1.52%) |
Sep 10, 2012 | 20.38 | 20.46 | 20.31 | 20.44 | 1,428,361 | +0.16(+0.79%) |
Sep 07, 2012 | 20.44 | 20.48 | 20.28 | 20.28 | 2,959,058 | -0.57(-2.73%) |
Sep 06, 2012 | 21.05 | 21.10 | 20.82 | 20.85 | 1,822,104 | -0.16(-0.76%) |
Sep 05, 2012 | 20.98 | 21.03 | 20.90 | 21.01 | 1,288,713 | -0.09(-0.43%) |
Sep 04, 2012 | 21.07 | 21.14 | 21.00 | 21.10 | 1,088,335 | +0.02(+0.09%) |
Aug 31, 2012 | 20.94 | 21.12 | 20.85 | 21.08 | 1,519,908 | -0.25(-1.17%) |
Aug 30, 2012 | 21.15 | 21.37 | 21.12 | 21.33 | 786,210 | +0.10(+0.47%) |
Aug 29, 2012 | 21.18 | 21.26 | 21.15 | 21.23 | 1,001,906 | -0.10(-0.47%) |
Aug 27, 2012 | 21.24 | 21.34 | 21.24 | 21.33 | 650,951 | +0.05(+0.23%) |
Aug 24, 2012 | 21.34 | 21.35 | 21.12 | 21.28 | 1,115,707 | +0.17(+0.81%) |
Aug 23, 2012 | 21.16 | 21.21 | 21.02 | 21.11 | 1,768,562 | -0.15(-0.71%) |
Aug 22, 2012 | 21.52 | 21.54 | 21.19 | 21.26 | 1,793,236 | -0.20(-0.93%) |
Aug 21, 2012 | 21.48 | 21.49 | 21.37 | 21.46 | 2,129,079 | -0.42(-1.92%) |
Aug 20, 2012 | 21.99 | 22.01 | 21.85 | 21.88 | 1,044,394 | -0.05(-0.23%) |
Aug 17, 2012 | 21.86 | 22.07 | 21.85 | 21.93 | 1,381,954 | +0.08(+0.37%) |
Aug 16, 2012 | 21.95 | 21.97 | 21.78 | 21.85 | 1,472,604 | -0.25(-1.13%) |
Aug 15, 2012 | 22.10 | 22.17 | 22.07 | 22.10 | 878,406 | +0.15(+0.68%) |
Aug 14, 2012 | 21.88 | 21.98 | 21.86 | 21.95 | 673,969 | +0.05(+0.23%) |
Aug 13, 2012 | 21.88 | 21.96 | 21.78 | 21.90 | 744,723 | -0.15(-0.68%) |
Aug 10, 2012 | 22.21 | 22.25 | 21.98 | 22.05 | 655,339 | -0.01(-0.05%) |
Aug 09, 2012 | 22.07 | 22.16 | 21.96 | 22.06 | 1,118,090 | +0.22(+1.01%) |
Aug 08, 2012 | 21.91 | 21.91 | 21.78 | 21.84 | 741,444 | +0.15(+0.69%) |
Aug 07, 2012 | 21.57 | 21.71 | 21.55 | 21.69 | 1,488,127 | -0.02(-0.09%) |
Aug 06, 2012 | 21.75 | 21.78 | 21.59 | 21.71 | 1,763,794 | -0.06(-0.28%) |
Aug 03, 2012 | 22.11 | 22.13 | 21.71 | 21.77 | 2,857,059 | -0.73(-3.24%) |
Aug 02, 2012 | 22.47 | 22.67 | 22.33 | 22.50 | 3,205,305 | +0.15(+0.67%) |
Aug 01, 2012 | 22.02 | 22.36 | 21.98 | 22.35 | 1,934,184 | +0.28(+1.27%) |
Jul 31, 2012 | 22.12 | 22.16 | 21.96 | 22.07 | 1,073,876 | -0.15(-0.68%) |
Jul 30, 2012 | 22.30 | 22.32 | 22.20 | 22.22 | 1,298,719 | +0.15(+0.68%) |
Jul 27, 2012 | 21.98 | 22.14 | 21.75 | 22.07 | 4,671,586 | -0.06(-0.27%) |
Jul 26, 2012 | 22.09 | 22.16 | 21.96 | 22.13 | 4,071,939 | -0.48(-2.12%) |
Jul 25, 2012 | 22.62 | 22.78 | 22.59 | 22.61 | 1,571,772 | -0.33(-1.44%) |
Jul 24, 2012 | 22.81 | 23.04 | 22.78 | 22.94 | 2,592,920 | +0.23(+1.01%) |
Jul 23, 2012 | 22.87 | 22.93 | 22.66 | 22.71 | 2,405,673 | +0.09(+0.40%) |
Jul 20, 2012 | 22.51 | 22.66 | 22.50 | 22.62 | 1,739,632 | +0.44(+1.98%) |
Jul 19, 2012 | 22.28 | 22.35 | 22.14 | 22.18 | 1,701,067 | +0.02(+0.09%) |
Jul 18, 2012 | 22.31 | 22.31 | 22.14 | 22.16 | 1,014,141 | +0.02(+0.09%) |
Jul 17, 2012 | 22.16 | 22.50 | 22.12 | 22.14 | 1,591,944 | -0.03(-0.14%) |
Jul 16, 2012 | 22.30 | 22.42 | 22.13 | 22.17 | 1,316,709 | -0.13(-0.58%) |
Jul 13, 2012 | 22.54 | 22.54 | 22.25 | 22.30 | 1,422,066 | -0.15(-0.67%) |
Jul 12, 2012 | 22.51 | 22.56 | 22.42 | 22.45 | 1,471,331 | +0.14(+0.65%) |
Jul 11, 2012 | 22.26 | 22.41 | 22.15 | 22.30 | 1,820,316 | +0.04(+0.16%) |
Jul 10, 2012 | 22.11 | 22.33 | 22.11 | 22.27 | 1,329,368 | +0.23(+1.04%) |
Jul 09, 2012 | 22.14 | 22.18 | 22.02 | 22.04 | 1,143,261 | -0.13(-0.58%) |
Jul 06, 2012 | 22.00 | 22.25 | 21.97 | 22.17 | 1,969,181 | +0.39(+1.79%) |
Jul 05, 2012 | 21.80 | 21.87 | 21.76 | 21.78 | 2,158,676 | +0.74(+3.52%) |
Jul 03, 2012 | 21.20 | 21.21 | 21.00 | 21.04 | 838,859 | -0.10(-0.47%) |