Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.49 | 26.72 | 26.34 | 26.68 | 3,580,079 | +0.05(+0.18%) |
Sep 27, 2012 | 26.48 | 26.70 | 26.29 | 26.63 | 2,259,585 | +0.33(+1.27%) |
Sep 26, 2012 | 26.60 | 26.61 | 26.24 | 26.30 | 2,524,936 | -0.17(-0.66%) |
Sep 25, 2012 | 26.89 | 26.95 | 26.46 | 26.47 | 3,371,659 | -0.21(-0.79%) |
Sep 24, 2012 | 26.53 | 26.84 | 26.38 | 26.68 | 2,448,486 | +0.05(+0.19%) |
Sep 21, 2012 | 26.68 | 27.00 | 26.60 | 26.63 | 4,419,782 | -0.05(-0.18%) |
Sep 20, 2012 | 26.71 | 26.82 | 26.52 | 26.68 | 3,270,985 | -0.18(-0.67%) |
Sep 19, 2012 | 26.82 | 26.92 | 26.56 | 26.86 | 2,908,313 | +0.19(+0.69%) |
Sep 18, 2012 | 26.86 | 26.96 | 26.57 | 26.68 | 3,018,558 | -0.25(-0.92%) |
Sep 17, 2012 | 27.14 | 27.28 | 26.86 | 26.93 | 2,598,124 | -0.32(-1.17%) |
Sep 14, 2012 | 26.89 | 27.29 | 26.85 | 27.25 | 2,918,940 | +0.34(+1.28%) |
Sep 13, 2012 | 26.37 | 26.97 | 26.18 | 26.90 | 3,148,417 | +0.57(+2.18%) |
Sep 12, 2012 | 26.01 | 26.35 | 25.96 | 26.33 | 2,401,750 | +0.38(+1.48%) |
Sep 11, 2012 | 25.83 | 26.07 | 25.74 | 25.94 | 2,010,543 | +0.11(+0.44%) |
Sep 10, 2012 | 25.76 | 26.00 | 25.74 | 25.83 | 2,152,645 | -0.00(-0.01%) |
Sep 07, 2012 | 25.74 | 25.86 | 25.63 | 25.83 | 3,388,394 | +0.17(+0.66%) |
Sep 06, 2012 | 25.14 | 25.69 | 25.14 | 25.66 | 2,110,734 | +0.75(+3.02%) |
Sep 05, 2012 | 25.10 | 25.20 | 24.86 | 24.91 | 2,149,812 | -0.12(-0.48%) |
Sep 04, 2012 | 24.92 | 25.13 | 24.82 | 25.03 | 2,542,762 | +0.04(+0.16%) |
Aug 31, 2012 | 25.05 | 25.14 | 24.86 | 24.99 | 1,955,867 | +0.11(+0.45%) |
Aug 30, 2012 | 24.95 | 25.02 | 24.75 | 24.88 | 2,051,073 | -0.25(-1.01%) |
Aug 29, 2012 | 25.23 | 25.23 | 25.03 | 25.13 | 3,131,105 | +0.02(+0.07%) |
Aug 27, 2012 | 25.41 | 25.47 | 25.06 | 25.11 | 2,682,736 | -0.24(-0.94%) |
Aug 24, 2012 | 25.05 | 25.41 | 25.00 | 25.35 | 3,095,254 | +0.22(+0.89%) |
Aug 23, 2012 | 25.19 | 25.21 | 24.99 | 25.13 | 2,807,192 | -0.08(-0.30%) |
Aug 22, 2012 | 25.07 | 25.29 | 24.99 | 25.20 | 2,722,773 | +0.12(+0.47%) |
Aug 21, 2012 | 25.37 | 25.55 | 24.97 | 25.09 | 3,568,386 | -0.18(-0.72%) |
Aug 20, 2012 | 25.47 | 25.52 | 25.22 | 25.27 | 2,851,241 | -0.26(-1.01%) |
Aug 17, 2012 | 25.46 | 25.55 | 25.27 | 25.53 | 2,352,984 | +0.03(+0.13%) |
Aug 16, 2012 | 25.10 | 25.52 | 25.00 | 25.49 | 3,081,376 | +0.38(+1.51%) |
Aug 15, 2012 | 24.71 | 25.18 | 24.65 | 25.11 | 3,177,451 | +0.34(+1.36%) |
Aug 14, 2012 | 24.81 | 24.86 | 24.65 | 24.78 | 2,150,197 | +0.15(+0.60%) |
Aug 13, 2012 | 24.61 | 24.73 | 24.45 | 24.63 | 1,688,618 | -0.11(-0.44%) |
Aug 10, 2012 | 24.69 | 24.80 | 24.53 | 24.74 | 1,767,761 | +0.01(+0.04%) |
Aug 09, 2012 | 24.78 | 24.97 | 24.61 | 24.73 | 1,565,820 | -0.07(-0.28%) |
Aug 08, 2012 | 24.83 | 25.11 | 24.70 | 24.80 | 2,877,922 | -0.13(-0.53%) |
Aug 07, 2012 | 24.40 | 25.05 | 24.39 | 24.93 | 4,153,924 | +0.66(+2.72%) |
Aug 06, 2012 | 24.25 | 24.50 | 24.22 | 24.27 | 2,145,917 | +0.11(+0.47%) |
Aug 03, 2012 | 24.03 | 24.36 | 24.03 | 24.16 | 3,605,848 | +0.54(+2.27%) |
Aug 02, 2012 | 23.76 | 23.97 | 23.47 | 23.62 | 4,370,847 | -0.45(-1.88%) |
Aug 01, 2012 | 24.59 | 24.77 | 24.03 | 24.08 | 4,412,805 | -0.39(-1.60%) |
Jul 31, 2012 | 24.46 | 24.68 | 24.27 | 24.47 | 5,741,050 | -0.09(-0.38%) |
Jul 30, 2012 | 24.20 | 24.66 | 24.11 | 24.56 | 5,112,374 | +0.68(+2.83%) |
Jul 27, 2012 | 23.29 | 24.06 | 23.24 | 23.88 | 8,055,961 | +0.83(+3.59%) |
Jul 26, 2012 | 23.20 | 23.31 | 22.85 | 23.06 | 4,906,228 | +0.33(+1.43%) |
Jul 25, 2012 | 22.96 | 23.08 | 22.72 | 22.73 | 5,237,000 | -0.12(-0.54%) |
Jul 24, 2012 | 23.14 | 23.21 | 22.75 | 22.85 | 5,898,857 | -0.30(-1.31%) |
Jul 23, 2012 | 23.12 | 23.32 | 22.56 | 23.16 | 5,771,507 | -0.33(-1.41%) |
Jul 20, 2012 | 23.93 | 24.03 | 23.48 | 23.49 | 7,010,620 | -0.65(-2.69%) |
Jul 19, 2012 | 24.11 | 24.22 | 23.94 | 24.14 | 2,500,019 | +0.02(+0.08%) |
Jul 18, 2012 | 23.94 | 24.24 | 23.92 | 24.12 | 2,263,796 | +0.03(+0.11%) |
Jul 17, 2012 | 24.04 | 24.24 | 23.70 | 24.09 | 3,179,903 | +0.16(+0.65%) |
Jul 16, 2012 | 24.24 | 24.25 | 23.81 | 23.94 | 3,046,446 | -0.30(-1.26%) |
Jul 13, 2012 | 23.28 | 24.26 | 23.28 | 24.24 | 3,975,684 | +1.04(+4.50%) |
Jul 12, 2012 | 23.04 | 23.32 | 22.94 | 23.20 | 3,262,481 | -0.13(-0.56%) |
Jul 11, 2012 | 23.29 | 23.56 | 23.12 | 23.33 | 4,574,160 | -0.01(-0.05%) |
Jul 10, 2012 | 23.77 | 23.97 | 23.24 | 23.34 | 3,747,335 | -0.21(-0.90%) |
Jul 09, 2012 | 23.34 | 23.78 | 23.33 | 23.55 | 2,201,805 | -0.19(-0.80%) |
Jul 06, 2012 | 23.76 | 23.83 | 23.50 | 23.74 | 3,149,385 | -0.33(-1.36%) |
Jul 05, 2012 | 24.03 | 24.22 | 24.03 | 24.07 | 3,837,401 | -0.18(-0.75%) |
Jul 03, 2012 | 23.85 | 24.30 | 23.73 | 24.25 | 1,990,769 | +0.43(+1.80%) |