Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.39 | 22.46 | 22.24 | 22.27 | 644,327 | -0.19(-0.85%) |
Sep 27, 2012 | 22.43 | 22.53 | 22.32 | 22.46 | 339,140 | +0.17(+0.74%) |
Sep 26, 2012 | 22.46 | 22.46 | 22.19 | 22.30 | 1,353,557 | -0.03(-0.16%) |
Sep 25, 2012 | 22.68 | 22.71 | 22.32 | 22.33 | 463,394 | -0.24(-1.05%) |
Sep 24, 2012 | 22.54 | 22.69 | 22.41 | 22.57 | 1,215,503 | -0.10(-0.42%) |
Sep 21, 2012 | 22.54 | 22.77 | 22.51 | 22.67 | 1,141,489 | +0.26(+1.16%) |
Sep 20, 2012 | 22.21 | 22.47 | 22.17 | 22.41 | 585,584 | +0.11(+0.47%) |
Sep 19, 2012 | 22.08 | 22.39 | 22.03 | 22.30 | 881,578 | +0.22(+0.98%) |
Sep 18, 2012 | 21.93 | 22.08 | 21.90 | 22.08 | 393,837 | +0.09(+0.39%) |
Sep 17, 2012 | 21.89 | 22.00 | 21.86 | 22.00 | 759,114 | +0.04(+0.20%) |
Sep 14, 2012 | 22.12 | 22.18 | 21.86 | 21.95 | 895,941 | -0.16(-0.71%) |
Sep 13, 2012 | 21.86 | 22.20 | 21.82 | 22.11 | 322,416 | +0.23(+1.07%) |
Sep 12, 2012 | 21.73 | 21.88 | 21.70 | 21.88 | 454,367 | +0.25(+1.16%) |
Sep 11, 2012 | 21.54 | 21.68 | 21.53 | 21.62 | 258,981 | +0.10(+0.44%) |
Sep 10, 2012 | 21.55 | 21.70 | 21.50 | 21.53 | 230,832 | +0.02(+0.08%) |
Sep 07, 2012 | 21.53 | 21.53 | 21.35 | 21.51 | 859,337 | +0.04(+0.20%) |
Sep 06, 2012 | 21.23 | 21.54 | 21.23 | 21.47 | 177,262 | +0.31(+1.48%) |
Sep 05, 2012 | 21.08 | 21.22 | 21.03 | 21.16 | 690,152 | +0.11(+0.54%) |
Sep 04, 2012 | 20.84 | 21.11 | 20.71 | 21.04 | 1,597,291 | +0.14(+0.66%) |
Aug 31, 2012 | 20.97 | 21.00 | 20.77 | 20.90 | 854,884 | +0.05(+0.25%) |
Aug 30, 2012 | 20.86 | 20.92 | 20.79 | 20.85 | 357,366 | -0.14(-0.66%) |
Aug 29, 2012 | 20.83 | 21.07 | 20.83 | 20.99 | 246,284 | +0.16(+0.75%) |
Aug 27, 2012 | 21.00 | 21.09 | 20.80 | 20.83 | 486,155 | -0.07(-0.33%) |
Aug 24, 2012 | 20.68 | 20.96 | 20.60 | 20.90 | 394,203 | +0.22(+1.05%) |
Aug 23, 2012 | 20.81 | 20.88 | 20.64 | 20.69 | 755,812 | -0.14(-0.67%) |
Aug 22, 2012 | 20.99 | 21.04 | 20.77 | 20.83 | 908,447 | -0.22(-1.03%) |
Aug 21, 2012 | 21.16 | 21.34 | 21.03 | 21.04 | 1,648,417 | -0.13(-0.61%) |
Aug 20, 2012 | 21.33 | 21.34 | 21.07 | 21.17 | 218,707 | -0.15(-0.69%) |
Aug 17, 2012 | 21.22 | 21.35 | 21.16 | 21.32 | 884,998 | +0.12(+0.57%) |
Aug 16, 2012 | 21.38 | 21.38 | 21.04 | 21.20 | 573,365 | -0.16(-0.73%) |
Aug 15, 2012 | 21.12 | 21.36 | 20.99 | 21.36 | 368,396 | +0.25(+1.19%) |
Aug 14, 2012 | 21.14 | 21.14 | 20.94 | 21.10 | 863,572 | +0.08(+0.37%) |
Aug 13, 2012 | 21.11 | 21.14 | 20.96 | 21.03 | 1,487,429 | -0.02(-0.08%) |
Aug 10, 2012 | 20.76 | 21.05 | 20.76 | 21.04 | 127,115 | +0.19(+0.92%) |
Aug 09, 2012 | 20.70 | 20.91 | 20.64 | 20.85 | 534,490 | +0.09(+0.42%) |
Aug 08, 2012 | 20.57 | 20.77 | 20.50 | 20.77 | 909,810 | +0.18(+0.89%) |
Aug 07, 2012 | 20.70 | 20.70 | 20.47 | 20.58 | 1,023,247 | -0.12(-0.59%) |
Aug 06, 2012 | 20.64 | 20.82 | 20.56 | 20.70 | 516,086 | +0.17(+0.85%) |
Aug 03, 2012 | 20.87 | 20.87 | 20.50 | 20.53 | 265,054 | +0.03(+0.17%) |
Aug 02, 2012 | 20.55 | 20.64 | 20.34 | 20.50 | 442,430 | -0.15(-0.71%) |
Aug 01, 2012 | 20.80 | 20.92 | 20.64 | 20.64 | 726,155 | -0.02(-0.08%) |
Jul 31, 2012 | 20.60 | 20.71 | 20.57 | 20.66 | 822,878 | +0.02(+0.08%) |
Jul 30, 2012 | 20.53 | 20.68 | 20.51 | 20.64 | 1,918,565 | +0.16(+0.76%) |
Jul 27, 2012 | 20.07 | 20.57 | 20.07 | 20.49 | 117,730 | +0.51(+2.56%) |
Jul 26, 2012 | 19.64 | 20.04 | 19.64 | 19.98 | 324,192 | +0.81(+4.21%) |
Jul 25, 2012 | 19.42 | 19.47 | 19.15 | 19.17 | 481,423 | -0.19(-0.97%) |
Jul 24, 2012 | 19.60 | 19.72 | 19.27 | 19.36 | 180,455 | -0.28(-1.43%) |
Jul 23, 2012 | 19.60 | 19.67 | 19.39 | 19.64 | 249,032 | -0.18(-0.92%) |
Jul 20, 2012 | 19.83 | 19.87 | 19.75 | 19.82 | 350,012 | -0.12(-0.61%) |
Jul 19, 2012 | 20.11 | 20.11 | 19.91 | 19.94 | 336,621 | -0.16(-0.82%) |
Jul 18, 2012 | 20.13 | 20.25 | 20.05 | 20.11 | 598,233 | -0.04(-0.22%) |
Jul 17, 2012 | 19.92 | 20.18 | 19.89 | 20.15 | 1,409,768 | +0.27(+1.35%) |
Jul 16, 2012 | 19.86 | 19.94 | 19.79 | 19.88 | 347,454 | +0.00(+0.00%) |
Jul 13, 2012 | 19.64 | 19.92 | 19.60 | 19.88 | 138,022 | +0.27(+1.37%) |
Jul 12, 2012 | 19.64 | 19.66 | 19.41 | 19.61 | 257,014 | -0.10(-0.53%) |
Jul 11, 2012 | 19.72 | 19.79 | 19.65 | 19.72 | 289,706 | +0.05(+0.26%) |
Jul 10, 2012 | 19.85 | 19.89 | 19.63 | 19.66 | 659,373 | -0.06(-0.31%) |
Jul 09, 2012 | 19.65 | 19.75 | 19.60 | 19.72 | 504,791 | +0.03(+0.18%) |
Jul 06, 2012 | 19.66 | 19.72 | 19.54 | 19.69 | 981,666 | -0.08(-0.40%) |
Jul 05, 2012 | 19.92 | 19.95 | 19.71 | 19.77 | 828,750 | -0.16(-0.83%) |
Jul 03, 2012 | 19.89 | 19.95 | 19.79 | 19.93 | 484,905 | +0.10(+0.52%) |