Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.39 | 24.60 | 24.17 | 24.29 | 4,511,384 | -0.16(-0.65%) |
Sep 27, 2012 | 24.61 | 24.90 | 24.36 | 24.45 | 4,468,961 | -0.10(-0.41%) |
Sep 26, 2012 | 24.62 | 25.06 | 23.58 | 24.55 | 9,429,674 | -0.12(-0.49%) |
Sep 25, 2012 | 24.63 | 25.13 | 24.63 | 24.67 | 10,029,881 | +0.02(+0.08%) |
Sep 24, 2012 | 25.68 | 25.89 | 24.50 | 24.65 | 9,682,522 | -1.24(-4.79%) |
Sep 21, 2012 | 26.08 | 26.36 | 25.59 | 25.89 | 8,753,331 | +0.06(+0.23%) |
Sep 20, 2012 | 27.15 | 27.78 | 25.82 | 25.83 | 24,847,672 | -3.26(-11.21%) |
Sep 19, 2012 | 29.17 | 32.55 | 28.83 | 29.09 | 24,525,890 | +0.03(+0.10%) |
Sep 18, 2012 | 28.76 | 29.20 | 28.45 | 29.06 | 5,144,919 | +0.22(+0.76%) |
Sep 17, 2012 | 28.84 | 29.04 | 28.49 | 28.84 | 5,312,525 | +0.02(+0.07%) |
Sep 14, 2012 | 28.53 | 29.43 | 28.32 | 28.82 | 8,395,559 | +0.16(+0.56%) |
Sep 13, 2012 | 29.05 | 29.33 | 28.11 | 28.66 | 6,364,221 | -0.39(-1.34%) |
Sep 12, 2012 | 29.54 | 29.87 | 28.95 | 29.05 | 4,755,989 | -0.42(-1.43%) |
Sep 11, 2012 | 28.70 | 29.66 | 28.64 | 29.47 | 8,567,504 | +0.77(+2.68%) |
Sep 10, 2012 | 28.51 | 28.85 | 28.16 | 28.70 | 6,696,619 | +0.20(+0.70%) |
Sep 07, 2012 | 28.08 | 28.75 | 27.50 | 28.50 | 7,321,219 | +0.53(+1.89%) |
Sep 06, 2012 | 26.54 | 28.07 | 26.46 | 27.97 | 9,531,055 | +1.54(+5.83%) |
Sep 05, 2012 | 25.88 | 27.06 | 25.76 | 26.43 | 7,871,058 | +0.47(+1.81%) |
Sep 04, 2012 | 26.06 | 26.43 | 25.68 | 25.96 | 5,213,075 | -0.12(-0.46%) |
Aug 31, 2012 | 26.37 | 26.39 | 25.85 | 26.08 | 4,039,537 | +0.09(+0.35%) |
Aug 30, 2012 | 26.02 | 26.49 | 25.80 | 25.99 | 6,100,988 | -0.24(-0.91%) |
Aug 29, 2012 | 25.59 | 26.90 | 25.45 | 26.23 | 13,945,767 | +1.58(+6.41%) |
Aug 27, 2012 | 24.87 | 25.12 | 24.57 | 24.65 | 5,902,247 | -0.10(-0.40%) |
Aug 24, 2012 | 24.13 | 24.83 | 24.13 | 24.75 | 4,240,394 | +0.25(+1.02%) |
Aug 23, 2012 | 24.33 | 24.95 | 24.14 | 24.50 | 5,370,945 | +0.10(+0.41%) |
Aug 22, 2012 | 24.35 | 24.78 | 24.11 | 24.40 | 4,448,370 | -0.01(-0.04%) |
Aug 21, 2012 | 24.65 | 24.79 | 23.80 | 24.41 | 8,675,391 | -0.25(-1.01%) |
Aug 20, 2012 | 24.28 | 24.71 | 23.85 | 24.66 | 7,265,431 | +0.56(+2.32%) |
Aug 17, 2012 | 24.39 | 24.57 | 23.77 | 24.10 | 7,262,750 | -0.21(-0.86%) |
Aug 16, 2012 | 23.80 | 24.42 | 23.48 | 24.31 | 8,623,508 | +0.64(+2.70%) |
Aug 15, 2012 | 23.01 | 23.85 | 22.93 | 23.67 | 7,420,501 | +0.69(+3.00%) |
Aug 14, 2012 | 22.83 | 23.56 | 22.73 | 22.98 | 8,818,047 | +0.31(+1.37%) |
Aug 13, 2012 | 22.90 | 23.38 | 22.50 | 22.67 | 11,413,268 | -0.73(-3.12%) |
Aug 10, 2012 | 24.00 | 24.57 | 22.35 | 23.40 | 48,148,236 | +1.30(+5.88%) |
Aug 09, 2012 | 21.40 | 22.31 | 21.21 | 22.10 | 12,915,271 | +0.70(+3.27%) |
Aug 08, 2012 | 21.18 | 21.40 | 20.85 | 21.40 | 10,998,958 | +0.16(+0.75%) |
Aug 07, 2012 | 21.31 | 21.86 | 21.16 | 21.24 | 6,161,933 | +0.03(+0.14%) |
Aug 06, 2012 | 20.99 | 21.99 | 20.90 | 21.21 | 7,889,121 | +0.31(+1.48%) |
Aug 03, 2012 | 20.86 | 21.13 | 20.40 | 20.90 | 8,236,182 | +0.44(+2.15%) |
Aug 02, 2012 | 20.79 | 21.38 | 20.42 | 20.46 | 7,441,350 | -0.56(-2.66%) |
Aug 01, 2012 | 22.42 | 22.45 | 20.70 | 21.02 | 10,905,728 | -1.49(-6.62%) |
Jul 31, 2012 | 22.20 | 23.05 | 21.80 | 22.51 | 8,871,990 | +0.32(+1.44%) |
Jul 30, 2012 | 22.91 | 22.91 | 21.61 | 22.19 | 10,657,639 | -0.81(-3.52%) |
Jul 27, 2012 | 22.30 | 23.16 | 22.23 | 23.00 | 8,497,404 | +0.79(+3.56%) |
Jul 26, 2012 | 22.22 | 22.53 | 21.45 | 22.21 | 10,809,301 | +0.21(+0.95%) |
Jul 25, 2012 | 21.09 | 23.10 | 20.90 | 22.00 | 19,820,372 | +0.99(+4.71%) |
Jul 24, 2012 | 21.16 | 21.45 | 20.82 | 21.01 | 11,638,318 | +0.17(+0.82%) |
Jul 23, 2012 | 20.18 | 21.10 | 19.95 | 20.84 | 8,700,917 | +0.22(+1.07%) |
Jul 20, 2012 | 20.55 | 20.89 | 20.13 | 20.62 | 6,244,557 | -0.04(-0.19%) |
Jul 19, 2012 | 20.14 | 21.44 | 19.95 | 20.66 | 14,350,775 | +0.95(+4.82%) |
Jul 18, 2012 | 19.11 | 20.14 | 19.06 | 19.71 | 16,260,630 | +0.46(+2.39%) |
Jul 17, 2012 | 19.62 | 19.68 | 19.09 | 19.25 | 9,566,575 | -0.33(-1.69%) |
Jul 16, 2012 | 19.90 | 19.92 | 19.46 | 19.58 | 6,219,251 | -0.44(-2.20%) |
Jul 13, 2012 | 20.13 | 20.35 | 19.88 | 20.02 | 6,154,904 | -0.02(-0.10%) |
Jul 12, 2012 | 20.19 | 20.26 | 19.43 | 20.04 | 10,142,673 | -0.26(-1.28%) |
Jul 11, 2012 | 20.73 | 20.74 | 20.06 | 20.30 | 9,905,155 | -0.46(-2.22%) |
Jul 10, 2012 | 21.88 | 21.94 | 20.58 | 20.76 | 14,217,056 | -1.27(-5.76%) |
Jul 09, 2012 | 22.16 | 22.25 | 21.83 | 22.03 | 4,693,144 | -0.10(-0.45%) |
Jul 06, 2012 | 22.18 | 22.44 | 22.01 | 22.13 | 5,145,520 | -0.37(-1.64%) |
Jul 05, 2012 | 21.88 | 22.75 | 21.65 | 22.50 | 8,049,323 | +0.62(+2.83%) |
Jul 03, 2012 | 22.31 | 22.31 | 21.50 | 21.88 | 6,916,736 | -0.84(-3.70%) |