Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.34 | 24.50 | 24.23 | 24.46 | 11,849,161 | +0.11(+0.46%) |
Sep 27, 2012 | 24.48 | 24.50 | 24.32 | 24.35 | 10,415,435 | -0.10(-0.40%) |
Sep 26, 2012 | 24.44 | 24.65 | 24.40 | 24.45 | 9,415,054 | +0.05(+0.22%) |
Sep 25, 2012 | 24.50 | 24.57 | 24.39 | 24.40 | 10,007,535 | -0.05(-0.22%) |
Sep 24, 2012 | 24.18 | 24.49 | 24.18 | 24.45 | 12,219,956 | +0.23(+0.96%) |
Sep 21, 2012 | 24.29 | 24.29 | 24.14 | 24.22 | 11,288,977 | +0.01(+0.04%) |
Sep 20, 2012 | 24.09 | 24.24 | 24.08 | 24.21 | 7,157,390 | +0.10(+0.41%) |
Sep 19, 2012 | 24.06 | 24.19 | 24.04 | 24.11 | 18,876,038 | +0.03(+0.11%) |
Sep 18, 2012 | 24.17 | 24.17 | 24.03 | 24.08 | 15,587,791 | -0.07(-0.30%) |
Sep 17, 2012 | 24.27 | 24.37 | 24.12 | 24.15 | 7,791,196 | -0.15(-0.63%) |
Sep 14, 2012 | 24.45 | 24.50 | 24.24 | 24.31 | 13,685,436 | -0.17(-0.68%) |
Sep 13, 2012 | 24.11 | 24.49 | 24.11 | 24.47 | 12,702,503 | +0.34(+1.41%) |
Sep 12, 2012 | 24.31 | 24.31 | 24.11 | 24.13 | 5,767,746 | -0.14(-0.58%) |
Sep 11, 2012 | 24.32 | 24.35 | 24.25 | 24.27 | 5,080,353 | -0.06(-0.25%) |
Sep 10, 2012 | 24.37 | 24.43 | 24.33 | 24.33 | 5,579,109 | -0.03(-0.11%) |
Sep 07, 2012 | 24.45 | 24.48 | 24.32 | 24.36 | 7,688,558 | -0.08(-0.33%) |
Sep 06, 2012 | 24.20 | 24.45 | 24.20 | 24.44 | 8,317,211 | +0.27(+1.13%) |
Sep 05, 2012 | 24.27 | 24.30 | 24.15 | 24.17 | 5,316,443 | -0.10(-0.42%) |
Sep 04, 2012 | 24.14 | 24.31 | 24.11 | 24.27 | 19,494,754 | +0.09(+0.37%) |
Aug 31, 2012 | 24.28 | 24.29 | 24.11 | 24.18 | 9,242,241 | -0.03(-0.11%) |
Aug 30, 2012 | 24.29 | 24.29 | 24.17 | 24.21 | 3,135,004 | -0.12(-0.49%) |
Aug 29, 2012 | 24.35 | 24.37 | 24.27 | 24.33 | 8,100,378 | -0.09(-0.35%) |
Aug 27, 2012 | 24.35 | 24.45 | 24.33 | 24.41 | 6,118,499 | +0.05(+0.22%) |
Aug 24, 2012 | 24.18 | 24.39 | 24.18 | 24.36 | 4,925,913 | +0.11(+0.47%) |
Aug 23, 2012 | 24.50 | 24.51 | 24.22 | 24.25 | 11,987,267 | -0.25(-1.03%) |
Aug 22, 2012 | 24.51 | 24.59 | 24.45 | 24.50 | 8,428,486 | -0.04(-0.16%) |
Aug 21, 2012 | 24.71 | 24.76 | 24.54 | 24.54 | 12,135,207 | -0.18(-0.73%) |
Aug 20, 2012 | 24.65 | 24.72 | 24.58 | 24.72 | 8,009,353 | +0.05(+0.19%) |
Aug 17, 2012 | 24.83 | 24.83 | 24.63 | 24.67 | 9,626,660 | -0.07(-0.27%) |
Aug 16, 2012 | 24.85 | 24.86 | 24.71 | 24.74 | 11,848,451 | -0.06(-0.24%) |
Aug 15, 2012 | 24.89 | 24.91 | 24.80 | 24.80 | 8,300,548 | -0.12(-0.48%) |
Aug 14, 2012 | 24.99 | 25.03 | 24.85 | 24.92 | 10,014,091 | -0.03(-0.11%) |
Aug 13, 2012 | 24.92 | 24.97 | 24.86 | 24.95 | 5,709,945 | -0.03(-0.11%) |
Aug 10, 2012 | 24.90 | 25.01 | 24.81 | 24.97 | 9,220,699 | +0.07(+0.29%) |
Aug 09, 2012 | 24.87 | 24.95 | 24.84 | 24.90 | 6,834,707 | +0.00(+0.00%) |
Aug 08, 2012 | 24.87 | 24.91 | 24.75 | 24.90 | 7,387,826 | +0.03(+0.13%) |
Aug 07, 2012 | 25.15 | 25.21 | 24.86 | 24.87 | 13,857,812 | -0.26(-1.03%) |
Aug 06, 2012 | 25.29 | 25.32 | 25.09 | 25.13 | 9,508,377 | -0.06(-0.24%) |
Aug 03, 2012 | 25.05 | 25.21 | 25.01 | 25.19 | 10,250,984 | +0.29(+1.18%) |
Aug 02, 2012 | 24.97 | 25.05 | 24.67 | 24.89 | 11,946,966 | -0.14(-0.56%) |
Aug 01, 2012 | 25.28 | 25.64 | 25.03 | 25.03 | 23,592,786 | -0.19(-0.76%) |
Jul 31, 2012 | 25.52 | 25.52 | 25.22 | 25.23 | 6,301,840 | -0.21(-0.81%) |
Jul 30, 2012 | 25.25 | 25.51 | 25.21 | 25.43 | 10,199,577 | +0.09(+0.37%) |
Jul 27, 2012 | 25.09 | 25.41 | 25.09 | 25.34 | 7,884,084 | +0.29(+1.17%) |
Jul 26, 2012 | 24.81 | 25.09 | 24.81 | 25.05 | 9,209,831 | +0.39(+1.56%) |
Jul 25, 2012 | 24.72 | 24.80 | 24.55 | 24.66 | 5,372,282 | -0.01(-0.05%) |
Jul 24, 2012 | 24.86 | 24.89 | 24.55 | 24.67 | 15,065,531 | -0.22(-0.88%) |
Jul 23, 2012 | 24.98 | 25.06 | 24.81 | 24.89 | 6,786,291 | -0.17(-0.66%) |
Jul 20, 2012 | 24.95 | 25.13 | 24.90 | 25.06 | 13,553,735 | +0.05(+0.21%) |
Jul 19, 2012 | 25.02 | 25.05 | 24.81 | 25.01 | 8,125,916 | +0.05(+0.19%) |
Jul 18, 2012 | 24.86 | 24.99 | 24.78 | 24.96 | 8,176,791 | +0.08(+0.32%) |
Jul 17, 2012 | 24.85 | 24.95 | 24.73 | 24.88 | 8,615,809 | +0.05(+0.21%) |
Jul 16, 2012 | 24.81 | 24.87 | 24.77 | 24.83 | 7,725,579 | -0.01(-0.05%) |
Jul 13, 2012 | 24.67 | 24.87 | 24.64 | 24.84 | 10,618,414 | +0.22(+0.89%) |
Jul 12, 2012 | 24.57 | 24.68 | 24.50 | 24.62 | 7,918,310 | +0.03(+0.14%) |
Jul 11, 2012 | 24.51 | 24.64 | 24.45 | 24.59 | 6,182,903 | +0.13(+0.52%) |
Jul 10, 2012 | 24.45 | 24.55 | 24.43 | 24.46 | 6,057,345 | +0.04(+0.16%) |
Jul 09, 2012 | 24.45 | 24.50 | 24.32 | 24.42 | 13,080,277 | -0.08(-0.33%) |
Jul 06, 2012 | 24.44 | 24.55 | 24.38 | 24.50 | 8,223,991 | -0.05(-0.22%) |
Jul 05, 2012 | 24.67 | 24.71 | 24.53 | 24.55 | 13,305,647 | -0.15(-0.59%) |
Jul 03, 2012 | 24.73 | 24.81 | 24.62 | 24.70 | 4,152,890 | -0.06(-0.24%) |