Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.30 | 22.67 | 21.87 | 21.90 | 1,676,710 | -0.53(-2.38%) |
Sep 27, 2012 | 22.01 | 22.79 | 21.87 | 22.43 | 2,397,199 | +0.75(+3.44%) |
Sep 26, 2012 | 22.79 | 22.83 | 21.57 | 21.69 | 3,687,951 | -1.07(-4.72%) |
Sep 25, 2012 | 23.86 | 24.93 | 22.73 | 22.76 | 3,851,368 | -0.95(-4.02%) |
Sep 24, 2012 | 23.24 | 23.95 | 22.71 | 23.71 | 2,704,932 | +0.33(+1.43%) |
Sep 21, 2012 | 23.67 | 23.90 | 23.01 | 23.38 | 4,939,347 | -0.08(-0.34%) |
Sep 20, 2012 | 24.31 | 24.31 | 23.19 | 23.46 | 3,752,173 | -1.01(-4.14%) |
Sep 19, 2012 | 25.28 | 25.37 | 24.17 | 24.47 | 2,627,251 | -0.79(-3.11%) |
Sep 18, 2012 | 26.09 | 26.13 | 24.83 | 25.26 | 2,069,160 | -1.01(-3.83%) |
Sep 17, 2012 | 26.42 | 26.67 | 25.93 | 26.27 | 1,323,798 | -0.06(-0.23%) |
Sep 14, 2012 | 25.93 | 27.31 | 25.87 | 26.33 | 2,157,229 | +0.59(+2.31%) |
Sep 13, 2012 | 25.48 | 26.33 | 25.09 | 25.73 | 1,796,979 | +0.22(+0.86%) |
Sep 12, 2012 | 26.16 | 26.29 | 24.75 | 25.51 | 2,209,260 | -0.59(-2.27%) |
Sep 11, 2012 | 25.95 | 27.03 | 25.90 | 26.11 | 1,760,236 | +0.11(+0.41%) |
Sep 10, 2012 | 26.99 | 26.99 | 25.57 | 26.00 | 3,022,746 | -1.13(-4.15%) |
Sep 07, 2012 | 28.54 | 28.83 | 25.55 | 27.13 | 3,872,799 | -1.35(-4.75%) |
Sep 06, 2012 | 29.01 | 29.03 | 28.33 | 28.48 | 1,948,900 | -0.19(-0.65%) |
Sep 05, 2012 | 29.32 | 29.58 | 28.61 | 28.67 | 2,627,796 | -0.44(-1.51%) |
Sep 04, 2012 | 29.23 | 29.33 | 28.95 | 29.11 | 1,703,878 | -0.03(-0.11%) |
Aug 31, 2012 | 29.12 | 29.33 | 28.38 | 29.14 | 2,044,044 | +0.86(+3.04%) |
Aug 30, 2012 | 29.49 | 29.87 | 28.02 | 28.28 | 2,081,698 | -1.25(-4.24%) |
Aug 29, 2012 | 28.90 | 29.87 | 28.73 | 29.53 | 2,035,968 | +2.07(+7.55%) |
Aug 27, 2012 | 27.25 | 27.50 | 26.97 | 27.46 | 940,156 | +0.53(+1.96%) |
Aug 24, 2012 | 27.75 | 27.81 | 26.70 | 26.93 | 1,761,430 | -1.01(-3.63%) |
Aug 23, 2012 | 28.13 | 28.39 | 27.73 | 27.95 | 941,086 | -0.18(-0.64%) |
Aug 22, 2012 | 28.76 | 28.76 | 27.87 | 28.13 | 1,076,106 | -0.11(-0.38%) |
Aug 21, 2012 | 28.20 | 29.27 | 27.47 | 28.23 | 2,324,352 | +0.65(+2.34%) |
Aug 20, 2012 | 27.51 | 27.93 | 27.25 | 27.59 | 1,504,822 | +0.37(+1.37%) |
Aug 17, 2012 | 27.18 | 27.60 | 26.99 | 27.21 | 1,505,712 | +0.08(+0.29%) |
Aug 16, 2012 | 26.71 | 27.73 | 26.67 | 27.13 | 1,920,249 | +0.47(+1.75%) |
Aug 15, 2012 | 26.49 | 26.72 | 26.34 | 26.67 | 1,158,784 | +0.15(+0.58%) |
Aug 14, 2012 | 27.00 | 27.07 | 26.27 | 26.51 | 1,620,676 | -0.15(-0.58%) |
Aug 13, 2012 | 26.74 | 27.83 | 26.35 | 26.67 | 2,694,837 | +0.00(+0.00%) |
Aug 10, 2012 | 26.56 | 26.93 | 26.20 | 26.67 | 918,205 | +0.17(+0.63%) |
Aug 09, 2012 | 26.35 | 26.59 | 26.10 | 26.50 | 1,659,904 | +0.27(+1.04%) |
Aug 08, 2012 | 25.91 | 26.95 | 25.67 | 26.23 | 2,861,409 | +0.31(+1.18%) |
Aug 07, 2012 | 25.51 | 26.13 | 25.33 | 25.92 | 1,468,033 | +0.55(+2.18%) |
Aug 06, 2012 | 25.75 | 26.07 | 25.15 | 25.37 | 1,580,491 | -0.30(-1.17%) |
Aug 03, 2012 | 25.36 | 25.83 | 25.03 | 25.67 | 1,860,898 | +0.98(+3.97%) |
Aug 02, 2012 | 24.61 | 25.31 | 24.18 | 24.69 | 958,756 | -0.13(-0.51%) |
Aug 01, 2012 | 25.58 | 24.81 | 24.81 | 24.81 | 7,722,849 | -0.52(-2.05%) |
Jul 31, 2012 | 25.51 | 25.90 | 24.61 | 25.33 | 1,974,336 | -0.32(-1.25%) |
Jul 30, 2012 | 24.97 | 26.35 | 24.90 | 25.65 | 2,304,049 | +0.61(+2.42%) |
Jul 27, 2012 | 22.88 | 25.49 | 22.85 | 25.05 | 2,978,437 | +2.26(+9.92%) |
Jul 26, 2012 | 20.27 | 23.30 | 20.25 | 22.79 | 2,333,026 | -0.07(-0.32%) |
Jul 25, 2012 | 23.30 | 23.32 | 22.50 | 22.86 | 1,123,857 | -0.17(-0.75%) |
Jul 24, 2012 | 22.93 | 23.49 | 22.73 | 23.03 | 1,038,307 | +0.15(+0.64%) |
Jul 23, 2012 | 22.77 | 23.20 | 21.80 | 22.89 | 1,066,027 | -0.39(-1.69%) |
Jul 20, 2012 | 23.12 | 23.47 | 22.67 | 23.28 | 1,047,462 | +0.01(+0.03%) |
Jul 19, 2012 | 23.32 | 23.98 | 23.06 | 23.27 | 1,459,692 | -0.58(-2.43%) |
Jul 18, 2012 | 22.72 | 24.16 | 22.72 | 23.85 | 1,981,693 | +1.05(+4.62%) |
Jul 17, 2012 | 23.15 | 23.50 | 22.09 | 22.80 | 1,328,757 | -0.03(-0.15%) |
Jul 16, 2012 | 22.24 | 23.67 | 22.13 | 22.83 | 2,291,407 | +0.82(+3.73%) |
Jul 13, 2012 | 21.71 | 22.30 | 21.71 | 22.01 | 880,038 | +0.36(+1.66%) |
Jul 12, 2012 | 21.96 | 21.96 | 20.87 | 21.65 | 1,520,541 | -0.34(-1.55%) |
Jul 11, 2012 | 22.63 | 22.71 | 21.28 | 21.99 | 1,538,308 | -0.63(-2.80%) |
Jul 10, 2012 | 23.80 | 23.92 | 21.73 | 22.63 | 2,412,934 | -1.01(-4.26%) |
Jul 09, 2012 | 24.28 | 24.55 | 23.49 | 23.63 | 1,367,874 | -0.30(-1.25%) |
Jul 06, 2012 | 24.13 | 24.28 | 23.57 | 23.93 | 967,894 | -0.18(-0.75%) |
Jul 05, 2012 | 24.21 | 24.67 | 23.90 | 24.11 | 1,727,671 | +0.40(+1.69%) |
Jul 03, 2012 | 24.03 | 24.33 | 23.51 | 23.71 | 1,351,042 | +0.18(+0.76%) |