Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.45 | 24.51 | 24.13 | 24.40 | 17,039,218 | -0.12(-0.47%) |
Sep 27, 2012 | 24.33 | 24.68 | 24.23 | 24.52 | 21,768,386 | +0.22(+0.89%) |
Sep 26, 2012 | 24.66 | 24.97 | 24.20 | 24.30 | 22,936,152 | -0.45(-1.83%) |
Sep 25, 2012 | 24.72 | 25.05 | 24.72 | 24.76 | 21,439,050 | +0.05(+0.19%) |
Sep 24, 2012 | 24.54 | 24.83 | 24.50 | 24.71 | 13,751,297 | -0.22(-0.89%) |
Sep 21, 2012 | 24.78 | 25.01 | 24.74 | 24.93 | 24,307,786 | +0.16(+0.65%) |
Sep 20, 2012 | 24.59 | 24.80 | 24.30 | 24.77 | 23,765,910 | +0.04(+0.16%) |
Sep 19, 2012 | 24.72 | 24.76 | 24.52 | 24.73 | 34,140,988 | +0.16(+0.66%) |
Sep 18, 2012 | 24.01 | 24.85 | 23.96 | 24.57 | 50,488,616 | +0.36(+1.47%) |
Sep 17, 2012 | 22.78 | 24.38 | 22.78 | 24.21 | 58,415,020 | +1.39(+6.09%) |
Sep 14, 2012 | 22.14 | 23.05 | 22.07 | 22.82 | 40,729,304 | +0.65(+2.95%) |
Sep 13, 2012 | 21.96 | 22.28 | 21.90 | 22.16 | 14,976,559 | +0.18(+0.83%) |
Sep 12, 2012 | 21.91 | 22.04 | 21.87 | 21.98 | 15,943,374 | +0.16(+0.74%) |
Sep 11, 2012 | 21.89 | 22.04 | 21.77 | 21.82 | 10,718,280 | -0.13(-0.59%) |
Sep 10, 2012 | 21.79 | 22.04 | 21.72 | 21.95 | 15,198,884 | +0.15(+0.68%) |
Sep 07, 2012 | 21.93 | 21.96 | 21.61 | 21.80 | 11,034,658 | -0.08(-0.39%) |
Sep 06, 2012 | 21.64 | 21.90 | 21.62 | 21.89 | 18,381,622 | +0.39(+1.80%) |
Sep 05, 2012 | 21.29 | 21.74 | 21.23 | 21.50 | 22,412,318 | +0.16(+0.74%) |
Sep 04, 2012 | 21.16 | 21.43 | 20.98 | 21.34 | 12,615,696 | +0.12(+0.55%) |
Aug 31, 2012 | 21.22 | 21.37 | 21.07 | 21.22 | 8,309,784 | +0.07(+0.31%) |
Aug 30, 2012 | 21.22 | 21.31 | 21.06 | 21.16 | 9,932,527 | -0.09(-0.43%) |
Aug 29, 2012 | 21.21 | 21.34 | 21.10 | 21.25 | 11,947,502 | +0.21(+1.00%) |
Aug 27, 2012 | 21.11 | 21.15 | 20.73 | 21.04 | 8,469,790 | -0.04(-0.17%) |
Aug 24, 2012 | 20.71 | 21.19 | 20.65 | 21.08 | 16,548,216 | +0.46(+2.21%) |
Aug 23, 2012 | 20.79 | 20.87 | 20.61 | 20.62 | 9,630,851 | -0.16(-0.76%) |
Aug 22, 2012 | 20.82 | 21.01 | 20.77 | 20.78 | 10,099,214 | -0.13(-0.60%) |
Aug 21, 2012 | 20.79 | 20.95 | 20.71 | 20.90 | 11,072,080 | +0.12(+0.58%) |
Aug 20, 2012 | 20.90 | 20.92 | 20.55 | 20.78 | 9,563,047 | -0.10(-0.46%) |
Aug 17, 2012 | 20.95 | 21.06 | 20.66 | 20.88 | 18,329,216 | +0.02(+0.11%) |
Aug 16, 2012 | 20.95 | 21.34 | 20.72 | 20.86 | 27,134,256 | -0.47(-2.21%) |
Aug 15, 2012 | 21.21 | 21.38 | 21.08 | 21.33 | 11,867,175 | +0.15(+0.69%) |
Aug 14, 2012 | 20.96 | 21.27 | 20.89 | 21.18 | 15,088,371 | +0.35(+1.66%) |
Aug 13, 2012 | 20.76 | 20.85 | 20.72 | 20.83 | 8,521,824 | -0.05(-0.25%) |
Aug 10, 2012 | 20.92 | 20.95 | 20.78 | 20.89 | 8,801,506 | -0.05(-0.23%) |
Aug 09, 2012 | 20.82 | 21.07 | 20.79 | 20.93 | 10,779,915 | +0.03(+0.14%) |
Aug 08, 2012 | 20.96 | 21.07 | 20.79 | 20.90 | 11,754,227 | -0.27(-1.27%) |
Aug 07, 2012 | 21.11 | 21.25 | 20.93 | 21.17 | 11,349,259 | -0.03(-0.16%) |
Aug 06, 2012 | 20.95 | 21.24 | 20.88 | 21.21 | 15,610,930 | +0.28(+1.35%) |
Aug 03, 2012 | 21.29 | 21.53 | 20.89 | 20.92 | 23,325,328 | -0.15(-0.73%) |
Aug 02, 2012 | 21.30 | 21.65 | 20.61 | 21.08 | 79,997,992 | +1.35(+6.83%) |
Aug 01, 2012 | 20.03 | 20.09 | 19.68 | 19.73 | 17,847,442 | -0.26(-1.29%) |
Jul 31, 2012 | 20.18 | 20.49 | 19.98 | 19.99 | 17,700,604 | -0.47(-2.30%) |
Jul 30, 2012 | 20.42 | 20.62 | 20.39 | 20.46 | 19,224,210 | +0.04(+0.20%) |
Jul 27, 2012 | 19.85 | 20.45 | 19.73 | 20.42 | 38,202,788 | +1.41(+7.39%) |
Jul 26, 2012 | 19.11 | 19.19 | 18.78 | 19.01 | 14,733,328 | +0.18(+0.96%) |
Jul 25, 2012 | 18.84 | 18.93 | 18.69 | 18.83 | 9,341,515 | +0.03(+0.18%) |
Jul 24, 2012 | 19.11 | 19.12 | 18.74 | 18.80 | 17,709,274 | -0.29(-1.52%) |
Jul 23, 2012 | 19.27 | 19.27 | 19.01 | 19.09 | 10,998,370 | -0.44(-2.24%) |
Jul 20, 2012 | 19.75 | 19.87 | 19.51 | 19.53 | 16,868,736 | -0.25(-1.26%) |
Jul 19, 2012 | 19.55 | 19.87 | 19.44 | 19.78 | 14,258,151 | +0.22(+1.15%) |
Jul 18, 2012 | 19.45 | 19.61 | 19.31 | 19.55 | 11,546,913 | +0.12(+0.61%) |
Jul 17, 2012 | 19.31 | 19.49 | 19.13 | 19.44 | 15,594,012 | +0.33(+1.71%) |
Jul 16, 2012 | 18.83 | 19.11 | 18.72 | 19.11 | 9,849,385 | +0.28(+1.50%) |
Jul 13, 2012 | 18.60 | 18.86 | 18.58 | 18.83 | 9,759,912 | +0.19(+1.01%) |
Jul 12, 2012 | 18.45 | 18.72 | 18.25 | 18.64 | 13,576,081 | -0.00(-0.02%) |
Jul 11, 2012 | 18.54 | 18.71 | 18.41 | 18.64 | 24,756,294 | -0.34(-1.80%) |
Jul 10, 2012 | 19.10 | 19.17 | 18.92 | 18.98 | 12,391,957 | +0.04(+0.19%) |
Jul 09, 2012 | 18.80 | 18.95 | 18.71 | 18.95 | 9,077,815 | +0.20(+1.06%) |
Jul 06, 2012 | 18.94 | 19.03 | 18.68 | 18.75 | 8,923,027 | -0.18(-0.97%) |
Jul 05, 2012 | 19.14 | 19.19 | 18.89 | 18.93 | 8,660,309 | -0.23(-1.19%) |
Jul 03, 2012 | 18.96 | 19.17 | 18.90 | 19.16 | 4,875,039 | +0.16(+0.86%) |