Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.13 | 20.36 | 19.68 | 19.78 | 6,227,024 | -0.33(-1.63%) |
Sep 27, 2012 | 20.06 | 20.25 | 19.61 | 20.10 | 7,384,180 | +0.65(+3.32%) |
Sep 26, 2012 | 19.59 | 19.75 | 18.77 | 19.46 | 9,531,527 | -0.28(-1.40%) |
Sep 25, 2012 | 20.44 | 20.52 | 19.67 | 19.73 | 8,682,402 | -0.44(-2.16%) |
Sep 24, 2012 | 20.46 | 20.65 | 20.06 | 20.17 | 10,748,915 | -0.65(-3.12%) |
Sep 21, 2012 | 20.83 | 21.82 | 20.67 | 20.82 | 26,544,638 | +0.65(+3.23%) |
Sep 20, 2012 | 23.59 | 23.92 | 19.53 | 20.17 | 40,420,336 | -4.58(-18.49%) |
Sep 19, 2012 | 24.55 | 24.89 | 24.33 | 24.75 | 4,283,833 | +0.22(+0.89%) |
Sep 18, 2012 | 24.27 | 24.63 | 24.05 | 24.53 | 4,123,704 | +0.18(+0.76%) |
Sep 17, 2012 | 24.90 | 24.96 | 24.27 | 24.34 | 3,220,749 | -0.51(-2.06%) |
Sep 14, 2012 | 24.37 | 25.12 | 24.33 | 24.85 | 5,086,801 | +0.57(+2.35%) |
Sep 13, 2012 | 24.59 | 24.97 | 24.16 | 24.28 | 6,206,612 | -0.11(-0.44%) |
Sep 12, 2012 | 24.93 | 24.93 | 24.13 | 24.39 | 7,349,805 | -0.34(-1.36%) |
Sep 11, 2012 | 25.20 | 25.29 | 24.67 | 24.73 | 4,979,488 | -0.38(-1.50%) |
Sep 10, 2012 | 26.05 | 26.30 | 25.06 | 25.11 | 5,324,229 | -1.05(-4.01%) |
Sep 07, 2012 | 26.13 | 26.39 | 25.77 | 26.16 | 3,811,227 | -0.02(-0.06%) |
Sep 06, 2012 | 24.90 | 26.18 | 24.85 | 26.17 | 7,127,756 | +1.66(+6.78%) |
Sep 05, 2012 | 25.13 | 25.22 | 24.39 | 24.51 | 3,590,981 | -0.68(-2.72%) |
Sep 04, 2012 | 25.06 | 25.33 | 24.34 | 25.19 | 6,241,051 | -0.37(-1.46%) |
Aug 31, 2012 | 24.94 | 25.63 | 24.66 | 25.57 | 5,796,284 | +0.89(+3.61%) |
Aug 30, 2012 | 24.77 | 24.85 | 24.37 | 24.68 | 3,048,839 | -0.28(-1.11%) |
Aug 29, 2012 | 24.88 | 25.06 | 24.59 | 24.95 | 2,508,912 | +0.65(+2.69%) |
Aug 27, 2012 | 25.01 | 25.11 | 24.22 | 24.30 | 2,914,486 | -0.58(-2.33%) |
Aug 24, 2012 | 24.90 | 25.04 | 24.59 | 24.88 | 3,058,208 | -0.13(-0.50%) |
Aug 23, 2012 | 24.59 | 25.30 | 24.38 | 25.01 | 5,867,636 | +0.46(+1.88%) |
Aug 22, 2012 | 24.87 | 24.88 | 24.37 | 24.54 | 2,752,874 | -0.34(-1.38%) |
Aug 21, 2012 | 24.91 | 25.24 | 24.74 | 24.89 | 5,606,886 | +0.16(+0.64%) |
Aug 20, 2012 | 25.01 | 25.01 | 24.47 | 24.73 | 4,105,402 | -0.29(-1.14%) |
Aug 17, 2012 | 24.94 | 25.07 | 24.68 | 25.01 | 3,388,082 | +0.14(+0.57%) |
Aug 16, 2012 | 24.07 | 24.98 | 23.94 | 24.87 | 4,657,125 | +0.88(+3.67%) |
Aug 15, 2012 | 24.48 | 24.65 | 23.91 | 23.99 | 4,007,219 | -0.55(-2.22%) |
Aug 14, 2012 | 24.87 | 24.95 | 24.45 | 24.54 | 3,097,155 | -0.13(-0.54%) |
Aug 13, 2012 | 24.69 | 24.82 | 24.32 | 24.67 | 3,198,378 | -0.20(-0.81%) |
Aug 10, 2012 | 24.22 | 24.92 | 24.07 | 24.87 | 3,110,939 | +0.53(+2.17%) |
Aug 09, 2012 | 24.06 | 24.46 | 24.04 | 24.34 | 2,816,375 | +0.29(+1.22%) |
Aug 08, 2012 | 24.18 | 24.40 | 23.94 | 24.05 | 2,679,736 | -0.34(-1.41%) |
Aug 07, 2012 | 23.96 | 24.75 | 23.96 | 24.39 | 3,442,362 | +0.47(+1.97%) |
Aug 06, 2012 | 23.91 | 24.08 | 23.60 | 23.92 | 2,586,975 | +0.15(+0.64%) |
Aug 03, 2012 | 23.92 | 23.92 | 23.52 | 23.77 | 4,333,154 | +0.38(+1.61%) |
Aug 02, 2012 | 23.37 | 23.69 | 22.79 | 23.39 | 4,964,478 | -0.26(-1.10%) |
Aug 01, 2012 | 24.37 | 24.75 | 23.57 | 23.65 | 5,491,599 | -0.63(-2.59%) |
Jul 31, 2012 | 23.95 | 25.27 | 23.68 | 24.28 | 9,147,734 | +0.92(+3.95%) |
Jul 30, 2012 | 23.82 | 24.07 | 23.10 | 23.36 | 3,004,183 | -0.24(-1.03%) |
Jul 27, 2012 | 23.25 | 23.73 | 22.90 | 23.60 | 4,717,383 | +0.60(+2.61%) |
Jul 26, 2012 | 22.94 | 23.16 | 22.66 | 23.00 | 3,393,464 | +0.55(+2.45%) |
Jul 25, 2012 | 22.60 | 23.06 | 22.34 | 22.45 | 6,864,240 | +0.15(+0.68%) |
Jul 24, 2012 | 23.23 | 23.49 | 22.09 | 22.30 | 6,883,340 | -0.81(-3.52%) |
Jul 23, 2012 | 23.49 | 23.50 | 22.89 | 23.12 | 6,483,170 | -0.87(-3.62%) |
Jul 20, 2012 | 23.96 | 24.33 | 23.82 | 23.99 | 5,314,504 | -0.50(-2.04%) |
Jul 19, 2012 | 24.33 | 24.97 | 23.92 | 24.48 | 17,502,330 | +2.12(+9.50%) |
Jul 18, 2012 | 21.31 | 22.54 | 21.31 | 22.36 | 6,349,325 | +0.94(+4.39%) |
Jul 17, 2012 | 21.82 | 21.95 | 21.19 | 21.42 | 4,147,045 | -0.29(-1.31%) |
Jul 16, 2012 | 22.29 | 22.44 | 21.46 | 21.71 | 4,545,874 | -0.81(-3.58%) |
Jul 13, 2012 | 22.11 | 22.62 | 21.95 | 22.51 | 4,200,979 | +0.42(+1.90%) |
Jul 12, 2012 | 21.53 | 22.19 | 21.03 | 22.09 | 4,064,884 | +0.40(+1.86%) |
Jul 11, 2012 | 21.68 | 22.03 | 21.45 | 21.69 | 3,303,652 | +0.05(+0.23%) |
Jul 10, 2012 | 22.43 | 22.81 | 21.47 | 21.64 | 3,839,923 | -0.73(-3.26%) |
Jul 09, 2012 | 22.13 | 22.62 | 21.77 | 22.37 | 4,140,449 | +0.13(+0.60%) |
Jul 06, 2012 | 22.98 | 23.02 | 21.91 | 22.24 | 2,951,964 | -0.93(-4.02%) |
Jul 05, 2012 | 23.04 | 23.28 | 22.87 | 23.17 | 2,780,295 | -0.07(-0.29%) |
Jul 03, 2012 | 22.84 | 23.33 | 22.84 | 23.23 | 1,376,061 | +0.37(+1.62%) |