Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.12 | 24.52 | 24.05 | 24.42 | 8,041,831 | +0.27(+1.13%) |
Sep 27, 2012 | 24.15 | 24.31 | 23.89 | 24.15 | 6,986,474 | +0.08(+0.31%) |
Sep 26, 2012 | 24.18 | 24.42 | 23.86 | 24.07 | 5,137,952 | -0.13(-0.54%) |
Sep 25, 2012 | 24.55 | 24.72 | 24.20 | 24.20 | 6,426,131 | -0.29(-1.20%) |
Sep 24, 2012 | 24.57 | 24.67 | 24.33 | 24.50 | 8,402,952 | -0.20(-0.83%) |
Sep 21, 2012 | 24.89 | 25.07 | 24.61 | 24.70 | 16,082,457 | +0.03(+0.14%) |
Sep 20, 2012 | 24.45 | 24.70 | 24.24 | 24.67 | 7,686,613 | +0.14(+0.58%) |
Sep 19, 2012 | 24.57 | 24.73 | 24.44 | 24.52 | 9,906,549 | -0.05(-0.22%) |
Sep 18, 2012 | 24.48 | 24.70 | 24.33 | 24.58 | 23,668,446 | -0.03(-0.11%) |
Sep 17, 2012 | 23.90 | 24.67 | 23.75 | 24.61 | 14,980,154 | +0.58(+2.41%) |
Sep 14, 2012 | 24.32 | 24.42 | 23.94 | 24.03 | 6,710,535 | -0.31(-1.26%) |
Sep 13, 2012 | 24.19 | 24.50 | 24.07 | 24.33 | 6,367,716 | +0.08(+0.31%) |
Sep 12, 2012 | 24.09 | 24.35 | 24.09 | 24.26 | 6,450,950 | +0.28(+1.17%) |
Sep 11, 2012 | 24.16 | 24.32 | 23.96 | 23.98 | 9,128,270 | -0.24(-0.99%) |
Sep 10, 2012 | 24.46 | 24.51 | 24.20 | 24.22 | 6,841,832 | -0.31(-1.25%) |
Sep 07, 2012 | 24.70 | 24.79 | 24.52 | 24.52 | 7,641,806 | -0.11(-0.44%) |
Sep 06, 2012 | 24.28 | 24.66 | 24.28 | 24.63 | 8,330,820 | +0.44(+1.81%) |
Sep 05, 2012 | 24.28 | 24.36 | 24.05 | 24.20 | 8,615,226 | -0.25(-1.01%) |
Sep 04, 2012 | 24.37 | 24.50 | 24.25 | 24.44 | 6,795,069 | -0.01(-0.03%) |
Aug 31, 2012 | 24.65 | 24.74 | 24.35 | 24.45 | 9,124,334 | -0.20(-0.80%) |
Aug 30, 2012 | 24.37 | 24.98 | 24.15 | 24.65 | 14,717,257 | +0.64(+2.67%) |
Aug 29, 2012 | 23.95 | 24.07 | 23.91 | 24.01 | 6,729,581 | +0.05(+0.23%) |
Aug 27, 2012 | 23.96 | 24.05 | 23.92 | 23.95 | 4,403,055 | -0.02(-0.09%) |
Aug 24, 2012 | 23.66 | 24.01 | 23.66 | 23.97 | 6,114,090 | +0.10(+0.43%) |
Aug 23, 2012 | 23.94 | 24.03 | 23.78 | 23.87 | 7,762,109 | -0.23(-0.94%) |
Aug 22, 2012 | 24.01 | 24.22 | 23.98 | 24.09 | 6,733,973 | -0.01(-0.06%) |
Aug 21, 2012 | 24.32 | 24.42 | 23.98 | 24.11 | 8,637,150 | -0.01(-0.06%) |
Aug 20, 2012 | 24.53 | 24.59 | 23.99 | 24.12 | 11,089,707 | -0.44(-1.81%) |
Aug 17, 2012 | 23.96 | 24.73 | 23.90 | 24.57 | 23,146,010 | +1.13(+4.80%) |
Aug 16, 2012 | 23.68 | 23.77 | 22.76 | 23.44 | 11,996,157 | -0.18(-0.78%) |
Aug 15, 2012 | 23.71 | 23.81 | 23.58 | 23.62 | 5,518,928 | +0.00(+0.00%) |
Aug 14, 2012 | 23.73 | 23.81 | 23.56 | 23.62 | 9,378,876 | -0.01(-0.06%) |
Aug 13, 2012 | 23.34 | 23.64 | 23.32 | 23.64 | 7,381,680 | +0.29(+1.23%) |
Aug 10, 2012 | 23.58 | 23.58 | 23.13 | 23.35 | 6,387,870 | -0.14(-0.61%) |
Aug 09, 2012 | 23.60 | 23.66 | 23.32 | 23.49 | 7,374,447 | -0.15(-0.64%) |
Aug 08, 2012 | 23.06 | 23.84 | 23.04 | 23.64 | 13,570,418 | +0.48(+2.06%) |
Aug 07, 2012 | 23.10 | 23.29 | 23.08 | 23.17 | 10,346,524 | +0.13(+0.56%) |
Aug 06, 2012 | 22.82 | 23.13 | 22.78 | 23.04 | 8,050,915 | +0.20(+0.87%) |
Aug 03, 2012 | 22.51 | 23.20 | 22.42 | 22.84 | 15,944,525 | +0.20(+0.87%) |
Aug 02, 2012 | 21.81 | 23.00 | 21.51 | 22.64 | 30,615,718 | +2.56(+12.75%) |
Aug 01, 2012 | 20.22 | 20.42 | 20.07 | 20.08 | 8,685,660 | -0.05(-0.24%) |
Jul 31, 2012 | 20.27 | 20.30 | 20.06 | 20.13 | 6,309,179 | -0.23(-1.11%) |
Jul 30, 2012 | 20.43 | 20.61 | 20.31 | 20.35 | 6,913,868 | -0.06(-0.30%) |
Jul 27, 2012 | 20.42 | 20.59 | 20.30 | 20.42 | 8,844,857 | +0.18(+0.88%) |
Jul 26, 2012 | 20.31 | 20.44 | 19.96 | 20.24 | 9,773,304 | +0.25(+1.23%) |
Jul 25, 2012 | 19.88 | 20.20 | 19.84 | 19.99 | 7,709,930 | +0.25(+1.28%) |
Jul 24, 2012 | 19.95 | 20.01 | 19.55 | 19.74 | 8,063,553 | -0.17(-0.86%) |
Jul 23, 2012 | 19.56 | 19.99 | 19.42 | 19.91 | 11,924,269 | -0.02(-0.10%) |
Jul 20, 2012 | 19.88 | 20.02 | 19.74 | 19.93 | 6,536,491 | -0.19(-0.95%) |
Jul 19, 2012 | 19.97 | 20.16 | 19.87 | 20.12 | 9,872,431 | +0.25(+1.24%) |
Jul 18, 2012 | 19.37 | 19.99 | 19.34 | 19.88 | 7,535,721 | +0.44(+2.28%) |
Jul 17, 2012 | 19.21 | 19.52 | 19.15 | 19.43 | 8,721,489 | +0.34(+1.79%) |
Jul 16, 2012 | 18.99 | 19.26 | 18.88 | 19.09 | 5,394,076 | +0.05(+0.25%) |
Jul 13, 2012 | 18.57 | 19.08 | 18.55 | 19.04 | 8,696,617 | +0.49(+2.65%) |
Jul 12, 2012 | 18.40 | 18.63 | 18.14 | 18.55 | 10,214,394 | +0.01(+0.07%) |
Jul 11, 2012 | 18.70 | 18.87 | 18.43 | 18.54 | 11,727,033 | -0.37(-1.95%) |
Jul 10, 2012 | 19.36 | 19.47 | 18.80 | 18.91 | 9,465,504 | -0.33(-1.74%) |
Jul 09, 2012 | 18.95 | 19.34 | 18.93 | 19.24 | 6,530,979 | +0.21(+1.11%) |
Jul 06, 2012 | 18.96 | 19.13 | 18.87 | 19.03 | 4,939,835 | -0.06(-0.32%) |
Jul 05, 2012 | 18.85 | 19.19 | 18.85 | 19.09 | 8,296,325 | +0.19(+1.01%) |
Jul 03, 2012 | 18.73 | 19.04 | 18.69 | 18.90 | 4,771,922 | +0.12(+0.62%) |