Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 27.35 | 27.57 | 26.97 | 27.40 | 3,392,416 | -0.19(-0.67%) |
Sep 27, 2012 | 27.34 | 27.73 | 27.26 | 27.58 | 2,360,452 | +0.30(+1.11%) |
Sep 26, 2012 | 27.13 | 27.47 | 27.08 | 27.28 | 2,897,350 | +0.16(+0.58%) |
Sep 25, 2012 | 27.27 | 27.49 | 27.09 | 27.12 | 3,888,284 | +0.09(+0.35%) |
Sep 24, 2012 | 27.18 | 27.28 | 27.02 | 27.03 | 3,416,694 | -0.22(-0.81%) |
Sep 21, 2012 | 27.59 | 27.67 | 27.21 | 27.25 | 4,235,954 | -0.29(-1.07%) |
Sep 20, 2012 | 27.61 | 27.73 | 27.16 | 27.54 | 2,940,590 | -0.09(-0.33%) |
Sep 19, 2012 | 27.56 | 27.98 | 27.34 | 27.63 | 3,106,965 | +0.03(+0.12%) |
Sep 18, 2012 | 28.06 | 28.11 | 27.41 | 27.60 | 4,155,872 | -0.54(-1.91%) |
Sep 17, 2012 | 28.12 | 28.17 | 27.79 | 28.14 | 3,315,789 | -0.12(-0.41%) |
Sep 14, 2012 | 27.72 | 28.26 | 27.57 | 28.25 | 6,095,129 | +0.57(+2.06%) |
Sep 13, 2012 | 26.83 | 27.87 | 26.72 | 27.68 | 5,941,864 | +0.93(+3.47%) |
Sep 12, 2012 | 26.82 | 26.94 | 26.59 | 26.75 | 2,707,837 | -0.02(-0.09%) |
Sep 11, 2012 | 26.46 | 26.78 | 26.28 | 26.78 | 3,394,981 | +0.14(+0.54%) |
Sep 10, 2012 | 26.35 | 26.87 | 26.30 | 26.63 | 3,368,184 | +0.18(+0.68%) |
Sep 07, 2012 | 26.30 | 26.47 | 26.25 | 26.45 | 2,936,018 | +0.19(+0.73%) |
Sep 06, 2012 | 25.96 | 26.30 | 25.90 | 26.26 | 2,761,901 | +0.37(+1.44%) |
Sep 05, 2012 | 25.97 | 26.04 | 25.80 | 25.89 | 1,628,214 | +0.01(+0.03%) |
Sep 04, 2012 | 26.08 | 26.11 | 25.74 | 25.88 | 2,233,077 | -0.24(-0.93%) |
Aug 31, 2012 | 26.15 | 26.30 | 25.96 | 26.12 | 2,457,586 | +0.06(+0.23%) |
Aug 30, 2012 | 26.06 | 26.13 | 25.72 | 26.06 | 2,875,180 | -0.09(-0.36%) |
Aug 29, 2012 | 26.10 | 26.25 | 26.00 | 26.16 | 3,125,679 | +0.54(+2.10%) |
Aug 27, 2012 | 25.72 | 25.75 | 25.52 | 25.62 | 3,323,105 | -0.08(-0.32%) |
Aug 24, 2012 | 25.41 | 25.73 | 25.37 | 25.70 | 2,769,818 | +0.29(+1.14%) |
Aug 23, 2012 | 25.50 | 25.52 | 25.23 | 25.41 | 3,365,132 | -0.11(-0.44%) |
Aug 22, 2012 | 25.50 | 25.57 | 25.28 | 25.53 | 2,475,212 | -0.08(-0.31%) |
Aug 21, 2012 | 25.77 | 25.90 | 25.53 | 25.60 | 2,371,955 | -0.02(-0.06%) |
Aug 20, 2012 | 26.28 | 26.28 | 25.48 | 25.62 | 4,651,746 | -0.56(-2.16%) |
Aug 17, 2012 | 25.84 | 26.20 | 25.78 | 26.18 | 2,342,979 | +0.34(+1.32%) |
Aug 16, 2012 | 25.53 | 25.96 | 25.43 | 25.84 | 2,863,707 | +0.31(+1.20%) |
Aug 15, 2012 | 25.56 | 25.67 | 25.48 | 25.54 | 2,119,633 | -0.02(-0.07%) |
Aug 14, 2012 | 25.73 | 25.92 | 25.54 | 25.56 | 3,076,218 | -0.04(-0.15%) |
Aug 13, 2012 | 25.15 | 25.60 | 25.09 | 25.59 | 2,175,037 | +0.39(+1.53%) |
Aug 10, 2012 | 25.49 | 25.53 | 25.06 | 25.21 | 3,947,389 | -0.32(-1.24%) |
Aug 09, 2012 | 25.56 | 25.67 | 25.29 | 25.53 | 3,314,491 | -0.13(-0.49%) |
Aug 08, 2012 | 25.67 | 25.71 | 25.54 | 25.65 | 3,487,857 | -0.27(-1.04%) |
Aug 07, 2012 | 25.76 | 26.38 | 25.74 | 25.92 | 3,795,425 | +0.31(+1.20%) |
Aug 06, 2012 | 25.60 | 25.73 | 25.55 | 25.62 | 2,538,050 | +0.11(+0.44%) |
Aug 03, 2012 | 25.30 | 25.60 | 25.26 | 25.51 | 1,872,348 | +0.45(+1.78%) |
Aug 02, 2012 | 24.88 | 25.34 | 24.77 | 25.06 | 3,743,808 | +0.12(+0.47%) |
Aug 01, 2012 | 25.61 | 25.71 | 24.91 | 24.94 | 5,233,237 | -0.60(-2.36%) |
Jul 31, 2012 | 25.62 | 25.66 | 25.24 | 25.55 | 4,760,041 | -0.16(-0.63%) |
Jul 30, 2012 | 25.73 | 25.89 | 25.55 | 25.71 | 3,388,760 | +0.02(+0.07%) |
Jul 27, 2012 | 25.57 | 25.81 | 25.45 | 25.69 | 4,847,782 | +0.21(+0.83%) |
Jul 26, 2012 | 25.51 | 25.79 | 25.17 | 25.48 | 3,765,643 | +0.28(+1.11%) |
Jul 25, 2012 | 25.47 | 25.58 | 25.05 | 25.20 | 3,681,707 | -0.19(-0.76%) |
Jul 24, 2012 | 25.63 | 25.68 | 25.17 | 25.39 | 4,093,585 | -0.29(-1.14%) |
Jul 23, 2012 | 25.32 | 25.80 | 25.16 | 25.69 | 5,373,758 | -0.06(-0.22%) |
Jul 20, 2012 | 26.17 | 26.17 | 25.51 | 25.74 | 5,806,822 | -0.34(-1.29%) |
Jul 19, 2012 | 24.92 | 26.16 | 24.85 | 26.08 | 14,223,977 | +1.82(+7.48%) |
Jul 18, 2012 | 23.96 | 24.47 | 23.78 | 24.26 | 5,685,663 | +0.22(+0.93%) |
Jul 17, 2012 | 23.86 | 24.12 | 23.86 | 24.04 | 4,508,110 | +0.22(+0.93%) |
Jul 16, 2012 | 23.75 | 24.04 | 23.72 | 23.82 | 2,907,931 | -0.11(-0.48%) |
Jul 13, 2012 | 23.50 | 24.00 | 23.36 | 23.93 | 3,197,739 | +0.64(+2.76%) |
Jul 12, 2012 | 23.04 | 23.46 | 22.88 | 23.29 | 4,252,398 | +0.07(+0.31%) |
Jul 11, 2012 | 23.49 | 23.49 | 22.82 | 23.22 | 6,553,252 | -0.27(-1.13%) |
Jul 10, 2012 | 23.63 | 24.17 | 23.36 | 23.48 | 7,629,955 | +0.55(+2.42%) |
Jul 09, 2012 | 23.12 | 23.25 | 22.79 | 22.93 | 6,254,251 | -0.17(-0.74%) |
Jul 06, 2012 | 22.93 | 23.10 | 22.82 | 23.10 | 13,342,871 | +0.03(+0.11%) |
Jul 05, 2012 | 22.63 | 23.16 | 22.50 | 23.07 | 11,695,546 | +0.60(+2.69%) |
Jul 03, 2012 | 22.48 | 22.72 | 22.16 | 22.47 | 4,726,834 | -0.10(-0.44%) |