Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.08 | 22.16 | 21.88 | 22.09 | 1,928,286 | -0.02(-0.09%) |
Sep 27, 2012 | 22.09 | 22.18 | 21.71 | 22.11 | 2,080,977 | +0.17(+0.76%) |
Sep 26, 2012 | 21.82 | 22.19 | 21.50 | 21.95 | 2,882,636 | +0.06(+0.26%) |
Sep 25, 2012 | 22.25 | 22.47 | 21.86 | 21.89 | 3,695,745 | -0.37(-1.65%) |
Sep 24, 2012 | 21.77 | 22.33 | 21.64 | 22.25 | 4,323,645 | +0.41(+1.88%) |
Sep 21, 2012 | 22.65 | 22.72 | 21.82 | 21.84 | 10,178,970 | -0.62(-2.75%) |
Sep 20, 2012 | 22.65 | 22.66 | 22.29 | 22.46 | 4,849,128 | -0.51(-2.21%) |
Sep 19, 2012 | 22.98 | 23.20 | 22.84 | 22.97 | 3,036,172 | -0.07(-0.31%) |
Sep 18, 2012 | 23.18 | 23.26 | 22.84 | 23.04 | 2,277,874 | -0.22(-0.94%) |
Sep 17, 2012 | 23.24 | 23.63 | 23.19 | 23.26 | 2,760,889 | -0.48(-2.03%) |
Sep 14, 2012 | 23.25 | 23.74 | 23.19 | 23.74 | 6,939,363 | +0.79(+3.45%) |
Sep 13, 2012 | 22.11 | 23.00 | 21.92 | 22.95 | 3,716,875 | +0.76(+3.42%) |
Sep 12, 2012 | 22.25 | 22.41 | 22.03 | 22.19 | 2,134,086 | +0.09(+0.41%) |
Sep 11, 2012 | 22.08 | 22.27 | 21.97 | 22.10 | 1,738,980 | +0.08(+0.35%) |
Sep 10, 2012 | 22.06 | 22.29 | 21.95 | 22.02 | 2,480,106 | -0.05(-0.23%) |
Sep 07, 2012 | 21.22 | 22.18 | 21.17 | 22.07 | 5,383,282 | +1.12(+5.34%) |
Sep 06, 2012 | 20.62 | 21.10 | 20.61 | 20.96 | 2,307,066 | +0.39(+1.88%) |
Sep 05, 2012 | 20.58 | 20.67 | 20.47 | 20.57 | 2,038,455 | -0.05(-0.25%) |
Sep 04, 2012 | 20.90 | 20.90 | 20.61 | 20.62 | 2,265,823 | -0.30(-1.44%) |
Aug 31, 2012 | 20.76 | 20.95 | 20.51 | 20.92 | 2,295,474 | +0.33(+1.59%) |
Aug 30, 2012 | 20.66 | 20.69 | 20.49 | 20.60 | 2,079,630 | -0.21(-0.99%) |
Aug 29, 2012 | 21.03 | 21.03 | 20.68 | 20.80 | 2,806,913 | +0.10(+0.47%) |
Aug 27, 2012 | 20.89 | 20.90 | 20.66 | 20.71 | 1,543,816 | -0.19(-0.92%) |
Aug 24, 2012 | 20.94 | 21.04 | 20.72 | 20.90 | 1,648,724 | -0.12(-0.58%) |
Aug 23, 2012 | 20.94 | 21.31 | 20.94 | 21.02 | 2,414,137 | -0.01(-0.03%) |
Aug 22, 2012 | 21.00 | 21.16 | 20.78 | 21.03 | 1,751,273 | -0.07(-0.34%) |
Aug 21, 2012 | 21.18 | 21.54 | 21.02 | 21.10 | 1,937,485 | +0.16(+0.77%) |
Aug 20, 2012 | 20.85 | 21.08 | 20.83 | 20.94 | 1,677,986 | -0.05(-0.24%) |
Aug 17, 2012 | 21.09 | 21.19 | 20.96 | 20.99 | 1,205,580 | -0.11(-0.52%) |
Aug 16, 2012 | 20.90 | 21.12 | 20.80 | 21.10 | 1,764,863 | +0.20(+0.95%) |
Aug 15, 2012 | 20.90 | 20.94 | 20.71 | 20.90 | 1,582,537 | -0.12(-0.55%) |
Aug 14, 2012 | 21.34 | 21.44 | 20.98 | 21.01 | 1,909,052 | -0.30(-1.39%) |
Aug 13, 2012 | 21.56 | 21.61 | 21.24 | 21.31 | 1,476,805 | -0.26(-1.19%) |
Aug 10, 2012 | 21.36 | 21.58 | 21.25 | 21.57 | 2,437,394 | +0.18(+0.84%) |
Aug 09, 2012 | 21.31 | 21.55 | 21.26 | 21.39 | 2,791,203 | +0.10(+0.45%) |
Aug 08, 2012 | 21.16 | 21.52 | 21.16 | 21.29 | 1,923,204 | +0.03(+0.15%) |
Aug 07, 2012 | 21.20 | 21.43 | 21.18 | 21.26 | 3,214,086 | +0.22(+1.06%) |
Aug 06, 2012 | 20.67 | 21.39 | 20.67 | 21.04 | 4,583,532 | +0.32(+1.54%) |
Aug 03, 2012 | 20.58 | 20.85 | 20.53 | 20.72 | 2,626,785 | +0.43(+2.14%) |
Aug 02, 2012 | 20.30 | 20.66 | 20.09 | 20.28 | 3,195,976 | -0.24(-1.15%) |
Aug 01, 2012 | 20.60 | 20.79 | 20.39 | 20.52 | 2,821,207 | -0.09(-0.43%) |
Jul 31, 2012 | 20.55 | 20.65 | 20.28 | 20.61 | 4,087,717 | +0.12(+0.59%) |
Jul 30, 2012 | 20.28 | 20.56 | 20.26 | 20.49 | 1,914,760 | +0.27(+1.33%) |
Jul 27, 2012 | 19.93 | 20.33 | 19.55 | 20.22 | 4,939,569 | +0.38(+1.93%) |
Jul 26, 2012 | 19.85 | 19.89 | 19.50 | 19.84 | 2,250,771 | +0.36(+1.84%) |
Jul 25, 2012 | 19.77 | 19.81 | 19.38 | 19.48 | 2,509,605 | -0.20(-1.01%) |
Jul 24, 2012 | 20.02 | 20.08 | 19.50 | 19.68 | 1,860,585 | -0.28(-1.41%) |
Jul 23, 2012 | 19.87 | 20.09 | 19.72 | 19.96 | 2,231,280 | -0.36(-1.76%) |
Jul 20, 2012 | 20.43 | 20.44 | 20.09 | 20.32 | 1,930,968 | -0.31(-1.52%) |
Jul 19, 2012 | 20.39 | 20.70 | 20.30 | 20.63 | 2,088,622 | +0.36(+1.76%) |
Jul 18, 2012 | 20.09 | 20.42 | 20.04 | 20.27 | 1,742,705 | +0.04(+0.22%) |
Jul 17, 2012 | 20.14 | 20.27 | 20.03 | 20.23 | 1,865,222 | +0.14(+0.70%) |
Jul 16, 2012 | 20.08 | 20.13 | 19.89 | 20.09 | 1,429,977 | -0.03(-0.16%) |
Jul 13, 2012 | 19.89 | 20.27 | 19.83 | 20.12 | 2,281,545 | +0.41(+2.07%) |
Jul 12, 2012 | 19.68 | 19.87 | 19.36 | 19.71 | 1,546,270 | -0.10(-0.52%) |
Jul 11, 2012 | 19.80 | 19.98 | 19.64 | 19.81 | 1,721,477 | +0.05(+0.26%) |
Jul 10, 2012 | 20.12 | 20.25 | 19.54 | 19.76 | 2,414,705 | -0.27(-1.37%) |
Jul 09, 2012 | 20.10 | 20.21 | 19.98 | 20.03 | 1,329,972 | -0.24(-1.17%) |
Jul 06, 2012 | 20.26 | 20.32 | 20.05 | 20.27 | 1,947,505 | -0.24(-1.15%) |
Jul 05, 2012 | 20.42 | 20.66 | 20.33 | 20.51 | 3,025,780 | +0.01(+0.06%) |
Jul 03, 2012 | 20.38 | 20.65 | 20.30 | 20.49 | 2,898,211 | +0.39(+1.94%) |