Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.58 | 22.60 | 22.32 | 22.46 | 7,012,468 | -0.17(-0.76%) |
Sep 27, 2012 | 22.46 | 22.72 | 22.41 | 22.63 | 5,507,108 | +0.42(+1.88%) |
Sep 26, 2012 | 22.18 | 22.35 | 22.00 | 22.22 | 7,657,328 | -0.21(-0.95%) |
Sep 25, 2012 | 23.07 | 23.07 | 22.35 | 22.43 | 8,363,225 | -0.46(-2.00%) |
Sep 24, 2012 | 22.85 | 23.13 | 22.79 | 22.89 | 6,204,244 | -0.25(-1.06%) |
Sep 21, 2012 | 23.36 | 23.53 | 23.12 | 23.13 | 6,569,473 | -0.04(-0.18%) |
Sep 20, 2012 | 22.72 | 23.21 | 22.67 | 23.17 | 4,727,849 | +0.12(+0.53%) |
Sep 19, 2012 | 23.49 | 23.49 | 22.95 | 23.05 | 8,646,283 | -0.49(-2.09%) |
Sep 18, 2012 | 23.71 | 23.94 | 23.43 | 23.54 | 5,096,892 | -0.31(-1.29%) |
Sep 17, 2012 | 24.06 | 24.49 | 23.77 | 23.85 | 6,479,059 | -0.29(-1.22%) |
Sep 14, 2012 | 23.64 | 24.45 | 23.59 | 24.14 | 9,675,874 | +0.73(+3.13%) |
Sep 13, 2012 | 22.91 | 23.60 | 22.76 | 23.41 | 6,553,838 | +0.59(+2.58%) |
Sep 12, 2012 | 23.06 | 23.07 | 22.77 | 22.82 | 3,822,121 | -0.07(-0.30%) |
Sep 11, 2012 | 22.82 | 23.12 | 22.82 | 22.89 | 3,425,887 | +0.15(+0.66%) |
Sep 10, 2012 | 22.56 | 22.98 | 22.56 | 22.74 | 5,195,458 | -0.04(-0.18%) |
Sep 07, 2012 | 22.35 | 22.80 | 22.33 | 22.78 | 7,074,833 | +0.64(+2.90%) |
Sep 06, 2012 | 21.89 | 22.36 | 21.89 | 22.14 | 6,181,811 | +0.49(+2.24%) |
Sep 05, 2012 | 21.52 | 21.70 | 21.45 | 21.66 | 4,449,147 | +0.05(+0.25%) |
Sep 04, 2012 | 21.42 | 21.71 | 21.13 | 21.60 | 6,795,724 | +0.21(+0.99%) |
Aug 31, 2012 | 21.40 | 21.61 | 21.09 | 21.39 | 6,383,439 | +0.23(+1.10%) |
Aug 30, 2012 | 21.46 | 21.46 | 21.03 | 21.16 | 3,454,415 | -0.35(-1.62%) |
Aug 29, 2012 | 21.75 | 21.83 | 21.44 | 21.50 | 3,446,072 | -0.16(-0.76%) |
Aug 27, 2012 | 21.69 | 21.86 | 21.61 | 21.67 | 2,123,832 | -0.03(-0.16%) |
Aug 24, 2012 | 21.43 | 21.91 | 21.36 | 21.70 | 3,066,076 | +0.22(+1.02%) |
Aug 23, 2012 | 21.81 | 21.85 | 21.40 | 21.48 | 4,129,128 | -0.40(-1.84%) |
Aug 22, 2012 | 22.07 | 22.08 | 21.61 | 21.89 | 4,558,975 | -0.32(-1.45%) |
Aug 21, 2012 | 22.48 | 22.60 | 22.16 | 22.21 | 5,260,324 | -0.10(-0.43%) |
Aug 20, 2012 | 22.33 | 22.46 | 22.15 | 22.30 | 4,713,797 | -0.09(-0.40%) |
Aug 17, 2012 | 22.20 | 22.41 | 22.17 | 22.39 | 4,131,420 | +0.21(+0.92%) |
Aug 16, 2012 | 22.04 | 22.20 | 21.98 | 22.19 | 4,568,874 | +0.21(+0.96%) |
Aug 15, 2012 | 21.69 | 22.05 | 21.53 | 21.98 | 2,918,887 | +0.18(+0.85%) |
Aug 14, 2012 | 21.86 | 21.97 | 21.73 | 21.79 | 2,641,422 | +0.05(+0.22%) |
Aug 13, 2012 | 22.02 | 22.11 | 21.62 | 21.74 | 3,473,518 | -0.17(-0.78%) |
Aug 10, 2012 | 21.80 | 21.97 | 21.67 | 21.92 | 3,693,222 | -0.08(-0.34%) |
Aug 09, 2012 | 21.76 | 22.13 | 21.76 | 21.99 | 3,876,306 | +0.15(+0.69%) |
Aug 08, 2012 | 21.90 | 22.07 | 21.71 | 21.84 | 3,856,056 | -0.23(-1.02%) |
Aug 07, 2012 | 21.94 | 22.24 | 21.92 | 22.07 | 5,373,676 | +0.34(+1.57%) |
Aug 06, 2012 | 21.58 | 21.88 | 21.54 | 21.72 | 3,172,615 | +0.13(+0.60%) |
Aug 03, 2012 | 21.32 | 21.74 | 21.29 | 21.59 | 6,102,075 | +0.83(+4.02%) |
Aug 02, 2012 | 20.66 | 21.05 | 20.45 | 20.76 | 6,152,073 | -0.19(-0.91%) |
Aug 01, 2012 | 21.07 | 21.32 | 20.83 | 20.95 | 5,313,895 | +0.07(+0.33%) |
Jul 31, 2012 | 21.35 | 21.48 | 20.84 | 20.88 | 5,456,134 | -0.55(-2.58%) |
Jul 30, 2012 | 21.57 | 21.63 | 21.31 | 21.44 | 5,045,344 | -0.24(-1.10%) |
Jul 27, 2012 | 21.72 | 21.83 | 21.40 | 21.68 | 7,628,129 | +0.12(+0.54%) |
Jul 26, 2012 | 21.14 | 21.65 | 21.10 | 21.56 | 9,656,536 | +0.77(+3.68%) |
Jul 25, 2012 | 20.25 | 20.79 | 20.02 | 20.79 | 10,937,351 | +0.85(+4.29%) |
Jul 24, 2012 | 20.31 | 20.45 | 19.77 | 19.94 | 8,542,655 | -0.42(-2.08%) |
Jul 23, 2012 | 20.02 | 20.49 | 19.49 | 20.36 | 10,410,790 | -0.20(-0.96%) |
Jul 20, 2012 | 20.44 | 20.61 | 20.36 | 20.56 | 6,338,780 | -0.18(-0.89%) |
Jul 19, 2012 | 20.60 | 20.94 | 20.59 | 20.75 | 8,258,943 | +0.30(+1.47%) |
Jul 18, 2012 | 20.16 | 20.54 | 20.12 | 20.45 | 7,741,273 | +0.19(+0.95%) |
Jul 17, 2012 | 20.21 | 20.32 | 19.82 | 20.25 | 6,064,453 | +0.21(+1.06%) |
Jul 16, 2012 | 19.80 | 20.14 | 19.67 | 20.04 | 3,661,692 | +0.21(+1.03%) |
Jul 13, 2012 | 19.52 | 19.92 | 19.47 | 19.84 | 4,880,871 | +0.46(+2.40%) |
Jul 12, 2012 | 19.26 | 19.52 | 19.18 | 19.37 | 7,021,491 | -0.24(-1.22%) |
Jul 11, 2012 | 19.27 | 19.75 | 19.26 | 19.61 | 6,671,535 | +0.41(+2.14%) |
Jul 10, 2012 | 19.71 | 19.90 | 19.01 | 19.20 | 7,141,957 | -0.35(-1.78%) |
Jul 09, 2012 | 19.63 | 19.74 | 19.39 | 19.55 | 5,245,255 | -0.16(-0.83%) |
Jul 06, 2012 | 20.06 | 20.14 | 19.60 | 19.71 | 8,389,848 | -0.79(-3.87%) |
Jul 05, 2012 | 20.78 | 20.84 | 20.45 | 20.51 | 5,932,763 | -0.21(-1.02%) |
Jul 03, 2012 | 20.10 | 20.83 | 20.03 | 20.72 | 8,208,254 | +0.92(+4.63%) |