Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.73 | 20.80 | 20.48 | 20.60 | 12,444,486 | -0.24(-1.15%) |
Sep 27, 2012 | 20.73 | 20.90 | 20.51 | 20.84 | 12,362,629 | +0.23(+1.11%) |
Sep 26, 2012 | 20.53 | 20.62 | 20.14 | 20.61 | 22,723,064 | -0.19(-0.93%) |
Sep 25, 2012 | 21.53 | 21.65 | 20.77 | 20.81 | 14,312,865 | -0.64(-2.96%) |
Sep 24, 2012 | 21.41 | 21.48 | 21.29 | 21.44 | 8,668,578 | -0.23(-1.07%) |
Sep 21, 2012 | 21.66 | 21.90 | 21.65 | 21.68 | 14,554,759 | +0.10(+0.49%) |
Sep 20, 2012 | 21.30 | 21.62 | 21.24 | 21.57 | 10,462,852 | +0.12(+0.56%) |
Sep 19, 2012 | 21.44 | 21.52 | 21.22 | 21.45 | 15,209,279 | +0.02(+0.11%) |
Sep 18, 2012 | 21.64 | 21.67 | 21.37 | 21.43 | 13,315,282 | -0.33(-1.51%) |
Sep 17, 2012 | 22.15 | 22.21 | 21.67 | 21.76 | 7,353,275 | -0.34(-1.56%) |
Sep 14, 2012 | 21.72 | 22.21 | 21.70 | 22.10 | 13,881,058 | +0.49(+2.27%) |
Sep 13, 2012 | 21.32 | 21.79 | 21.18 | 21.61 | 17,468,008 | +0.24(+1.10%) |
Sep 12, 2012 | 21.29 | 21.54 | 21.11 | 21.38 | 13,946,783 | +0.01(+0.04%) |
Sep 11, 2012 | 21.39 | 21.57 | 21.32 | 21.37 | 11,170,364 | -0.07(-0.31%) |
Sep 10, 2012 | 21.81 | 21.90 | 21.41 | 21.44 | 10,582,620 | -0.38(-1.75%) |
Sep 07, 2012 | 21.91 | 21.94 | 21.71 | 21.82 | 10,787,082 | -0.28(-1.29%) |
Sep 06, 2012 | 21.45 | 22.11 | 21.41 | 22.10 | 11,701,177 | +0.78(+3.65%) |
Sep 05, 2012 | 21.46 | 21.60 | 21.29 | 21.32 | 7,812,124 | -0.20(-0.92%) |
Sep 04, 2012 | 21.62 | 21.69 | 21.31 | 21.52 | 7,788,083 | -0.19(-0.88%) |
Aug 31, 2012 | 21.91 | 21.97 | 21.59 | 21.71 | 11,644,402 | +0.02(+0.10%) |
Aug 30, 2012 | 21.81 | 21.97 | 21.63 | 21.69 | 8,126,760 | -0.29(-1.33%) |
Aug 29, 2012 | 21.91 | 22.10 | 21.79 | 21.98 | 5,594,805 | +0.06(+0.27%) |
Aug 27, 2012 | 22.13 | 22.17 | 21.88 | 21.92 | 8,037,793 | -0.18(-0.81%) |
Aug 24, 2012 | 21.84 | 22.19 | 21.77 | 22.10 | 7,675,765 | +0.18(+0.82%) |
Aug 23, 2012 | 21.85 | 22.06 | 21.69 | 21.92 | 7,740,505 | -0.04(-0.20%) |
Aug 22, 2012 | 22.12 | 22.24 | 21.81 | 21.97 | 8,922,799 | -0.19(-0.88%) |
Aug 21, 2012 | 22.16 | 22.33 | 22.05 | 22.16 | 11,456,201 | +0.08(+0.37%) |
Aug 20, 2012 | 22.41 | 22.42 | 22.03 | 22.08 | 11,883,530 | -0.25(-1.11%) |
Aug 17, 2012 | 22.71 | 22.71 | 22.30 | 22.33 | 13,547,383 | -0.31(-1.35%) |
Aug 16, 2012 | 22.43 | 22.71 | 22.30 | 22.63 | 12,280,077 | +0.28(+1.24%) |
Aug 15, 2012 | 22.09 | 22.38 | 22.00 | 22.36 | 10,488,261 | +0.31(+1.42%) |
Aug 14, 2012 | 22.24 | 22.32 | 21.94 | 22.04 | 7,890,000 | -0.04(-0.20%) |
Aug 13, 2012 | 22.22 | 22.24 | 21.79 | 22.09 | 10,416,848 | -0.16(-0.71%) |
Aug 10, 2012 | 22.07 | 22.24 | 21.93 | 22.24 | 8,815,417 | +0.16(+0.71%) |
Aug 09, 2012 | 21.91 | 22.27 | 21.85 | 22.09 | 10,584,860 | +0.13(+0.61%) |
Aug 08, 2012 | 21.76 | 21.98 | 21.73 | 21.95 | 10,501,878 | +0.10(+0.44%) |
Aug 07, 2012 | 21.17 | 21.95 | 21.16 | 21.85 | 19,456,598 | +0.74(+3.51%) |
Aug 06, 2012 | 21.14 | 21.44 | 21.07 | 21.11 | 13,081,605 | -0.02(-0.11%) |
Aug 03, 2012 | 20.64 | 21.22 | 20.64 | 21.14 | 11,528,694 | +0.76(+3.74%) |
Aug 02, 2012 | 20.47 | 20.81 | 20.19 | 20.37 | 12,622,357 | -0.28(-1.38%) |
Aug 01, 2012 | 20.55 | 20.79 | 20.43 | 20.66 | 12,520,506 | +0.29(+1.43%) |
Jul 31, 2012 | 20.35 | 20.52 | 20.27 | 20.37 | 14,222,524 | +0.02(+0.11%) |
Jul 30, 2012 | 20.52 | 20.64 | 20.19 | 20.34 | 10,700,881 | -0.10(-0.48%) |
Jul 27, 2012 | 20.32 | 20.55 | 20.03 | 20.44 | 15,661,710 | +0.22(+1.07%) |
Jul 26, 2012 | 20.28 | 20.74 | 20.06 | 20.22 | 10,741,612 | +0.31(+1.58%) |
Jul 25, 2012 | 19.83 | 20.28 | 19.72 | 19.91 | 10,189,358 | +0.04(+0.23%) |
Jul 24, 2012 | 19.81 | 20.25 | 19.60 | 19.87 | 15,889,972 | -0.19(-0.93%) |
Jul 23, 2012 | 19.94 | 20.19 | 19.54 | 20.05 | 12,788,862 | -0.32(-1.58%) |
Jul 20, 2012 | 20.95 | 20.95 | 20.35 | 20.37 | 12,676,952 | -0.59(-2.82%) |
Jul 19, 2012 | 20.88 | 21.05 | 20.72 | 20.96 | 10,905,379 | +0.29(+1.41%) |
Jul 18, 2012 | 19.88 | 20.70 | 19.78 | 20.67 | 10,761,149 | +0.79(+3.99%) |
Jul 17, 2012 | 19.88 | 19.95 | 19.48 | 19.88 | 10,972,303 | +0.12(+0.61%) |
Jul 16, 2012 | 19.81 | 19.98 | 19.72 | 19.76 | 10,721,384 | -0.44(-2.18%) |
Jul 13, 2012 | 19.99 | 20.28 | 19.94 | 20.20 | 9,720,734 | +0.21(+1.05%) |
Jul 12, 2012 | 20.19 | 20.25 | 19.87 | 19.99 | 12,921,755 | -0.42(-2.05%) |
Jul 11, 2012 | 20.45 | 20.75 | 20.30 | 20.41 | 10,634,970 | -0.07(-0.33%) |
Jul 10, 2012 | 20.41 | 20.78 | 20.25 | 20.48 | 12,759,703 | -0.01(-0.07%) |
Jul 09, 2012 | 20.69 | 20.72 | 20.38 | 20.49 | 9,053,234 | -0.23(-1.12%) |
Jul 06, 2012 | 21.10 | 21.17 | 20.47 | 20.73 | 9,434,820 | -0.52(-2.43%) |
Jul 05, 2012 | 21.31 | 21.32 | 21.00 | 21.24 | 6,279,880 | -0.11(-0.53%) |
Jul 03, 2012 | 21.09 | 21.35 | 21.03 | 21.35 | 4,746,203 | +0.21(+0.99%) |