Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.72 | 18.00 | 17.41 | 17.81 | 1,488,203 | -0.01(-0.06%) |
Sep 27, 2012 | 18.02 | 18.12 | 17.70 | 17.82 | 2,240,207 | -0.08(-0.45%) |
Sep 26, 2012 | 18.14 | 18.26 | 17.21 | 17.90 | 4,364,529 | -0.39(-2.11%) |
Sep 25, 2012 | 18.81 | 19.42 | 18.03 | 18.29 | 4,950,366 | -0.68(-3.56%) |
Sep 24, 2012 | 20.62 | 20.84 | 18.82 | 18.96 | 7,757,501 | -2.04(-9.71%) |
Sep 21, 2012 | 20.60 | 21.60 | 20.35 | 21.00 | 10,460,143 | -2.72(-11.47%) |
Sep 20, 2012 | 24.22 | 24.26 | 23.64 | 23.72 | 1,396,726 | -0.56(-2.31%) |
Sep 19, 2012 | 24.65 | 24.66 | 24.06 | 24.28 | 1,832,040 | -0.16(-0.65%) |
Sep 18, 2012 | 23.37 | 24.86 | 23.10 | 24.44 | 5,624,650 | +1.51(+6.59%) |
Sep 17, 2012 | 22.00 | 22.98 | 21.98 | 22.93 | 2,642,438 | +0.85(+3.85%) |
Sep 14, 2012 | 22.39 | 22.48 | 21.94 | 22.08 | 1,440,569 | -0.31(-1.38%) |
Sep 13, 2012 | 22.58 | 22.61 | 22.15 | 22.39 | 978,872 | -0.23(-1.02%) |
Sep 12, 2012 | 22.24 | 22.86 | 22.04 | 22.62 | 1,265,645 | +0.36(+1.62%) |
Sep 11, 2012 | 22.49 | 22.57 | 22.00 | 22.26 | 1,618,309 | -0.31(-1.37%) |
Sep 10, 2012 | 22.58 | 22.87 | 22.15 | 22.57 | 1,131,694 | -0.06(-0.27%) |
Sep 07, 2012 | 22.90 | 23.10 | 22.46 | 22.63 | 1,864,102 | -0.25(-1.09%) |
Sep 06, 2012 | 22.34 | 22.97 | 22.34 | 22.88 | 2,510,162 | +0.71(+3.20%) |
Sep 05, 2012 | 22.00 | 22.74 | 22.00 | 22.17 | 1,855,080 | +0.09(+0.41%) |
Sep 04, 2012 | 21.56 | 22.20 | 21.46 | 22.08 | 1,531,099 | +0.63(+2.94%) |
Aug 31, 2012 | 21.73 | 21.87 | 21.29 | 21.45 | 911,314 | -0.06(-0.28%) |
Aug 30, 2012 | 21.81 | 21.93 | 21.50 | 21.51 | 1,156,104 | -0.45(-2.05%) |
Aug 29, 2012 | 21.79 | 22.22 | 21.60 | 21.96 | 1,681,040 | +0.06(+0.27%) |
Aug 27, 2012 | 21.63 | 22.34 | 21.53 | 21.90 | 2,065,287 | +0.23(+1.06%) |
Aug 24, 2012 | 21.26 | 21.84 | 21.05 | 21.67 | 1,667,569 | +0.45(+2.12%) |
Aug 23, 2012 | 21.35 | 21.45 | 21.05 | 21.22 | 1,241,672 | -0.16(-0.75%) |
Aug 22, 2012 | 20.71 | 21.60 | 20.60 | 21.38 | 2,685,397 | +0.72(+3.48%) |
Aug 21, 2012 | 20.77 | 21.00 | 20.24 | 20.66 | 3,831,427 | -0.10(-0.50%) |
Aug 20, 2012 | 21.82 | 21.87 | 20.53 | 20.76 | 5,095,943 | -1.05(-4.80%) |
Aug 17, 2012 | 20.89 | 21.89 | 20.60 | 21.81 | 6,169,116 | -0.95(-4.17%) |
Aug 16, 2012 | 22.79 | 22.94 | 22.52 | 22.76 | 1,789,546 | -0.25(-1.09%) |
Aug 15, 2012 | 23.06 | 23.18 | 22.58 | 23.01 | 2,502,082 | -0.23(-0.99%) |
Aug 14, 2012 | 22.21 | 23.30 | 21.91 | 23.24 | 4,686,958 | +1.52(+7.00%) |
Aug 13, 2012 | 21.61 | 22.27 | 21.50 | 21.72 | 1,963,692 | +0.12(+0.56%) |
Aug 10, 2012 | 21.50 | 21.70 | 21.31 | 21.60 | 1,741,709 | -0.06(-0.28%) |
Aug 09, 2012 | 21.77 | 22.06 | 21.53 | 21.66 | 2,434,806 | -0.54(-2.43%) |
Aug 08, 2012 | 22.16 | 22.85 | 22.02 | 22.20 | 5,124,597 | -0.98(-4.23%) |
Aug 07, 2012 | 22.07 | 23.52 | 22.07 | 23.18 | 6,363,411 | +1.96(+9.24%) |
Aug 06, 2012 | 20.87 | 21.48 | 20.84 | 21.22 | 2,188,743 | +0.30(+1.43%) |
Aug 03, 2012 | 20.77 | 21.24 | 20.50 | 20.92 | 2,190,165 | +0.16(+0.77%) |
Aug 02, 2012 | 20.01 | 21.25 | 19.75 | 20.76 | 3,155,967 | +0.80(+4.01%) |
Aug 01, 2012 | 21.20 | 21.24 | 19.85 | 19.96 | 5,958,637 | -1.07(-5.09%) |
Jul 31, 2012 | 22.12 | 22.54 | 21.02 | 21.03 | 4,357,411 | -1.25(-5.61%) |
Jul 30, 2012 | 22.24 | 22.52 | 21.76 | 22.28 | 3,220,896 | -0.07(-0.31%) |
Jul 27, 2012 | 23.09 | 23.32 | 22.22 | 22.35 | 3,445,449 | -0.69(-2.99%) |
Jul 26, 2012 | 22.34 | 23.49 | 22.25 | 23.04 | 4,918,746 | +0.86(+3.88%) |
Jul 25, 2012 | 23.04 | 23.13 | 22.00 | 22.18 | 4,960,082 | -0.82(-3.54%) |
Jul 24, 2012 | 22.32 | 23.94 | 21.76 | 23.00 | 10,014,159 | +0.61(+2.70%) |
Jul 23, 2012 | 23.22 | 23.84 | 21.87 | 22.39 | 11,246,332 | -1.75(-7.27%) |
Jul 20, 2012 | 25.65 | 25.65 | 21.70 | 24.14 | 26,350,198 | -1.63(-6.32%) |
Jul 19, 2012 | 29.12 | 29.15 | 25.15 | 25.77 | 21,756,828 | -3.23(-11.12%) |
Jul 18, 2012 | 30.33 | 31.21 | 28.80 | 29.00 | 37,787,432 | +2.54(+9.60%) |
Jul 17, 2012 | 28.96 | 29.90 | 20.90 | 26.46 | 18,947,036 | -2.24(-7.82%) |
Jul 16, 2012 | 27.55 | 29.24 | 27.10 | 28.70 | 8,892,385 | +1.54(+5.69%) |
Jul 13, 2012 | 28.00 | 28.04 | 27.11 | 27.16 | 3,813,097 | -0.57(-2.06%) |
Jul 12, 2012 | 27.13 | 27.97 | 26.39 | 27.73 | 4,276,230 | +0.24(+0.87%) |
Jul 11, 2012 | 28.48 | 28.55 | 27.35 | 27.49 | 4,329,817 | -0.94(-3.31%) |
Jul 10, 2012 | 28.61 | 28.68 | 28.35 | 28.43 | 3,439,163 | -0.04(-0.14%) |
Jul 09, 2012 | 28.70 | 28.95 | 28.15 | 28.47 | 2,184,903 | -0.04(-0.14%) |
Jul 06, 2012 | 28.35 | 28.68 | 27.12 | 28.51 | 2,980,559 | -0.34(-1.18%) |
Jul 05, 2012 | 29.74 | 29.82 | 28.83 | 28.85 | 4,068,789 | -1.08(-3.61%) |
Jul 03, 2012 | 29.70 | 29.99 | 29.35 | 29.93 | 2,185,226 | +0.60(+2.05%) |