Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.56 | 23.11 | 22.56 | 22.89 | 3,374,612 | +0.19(+0.83%) |
Sep 27, 2012 | 21.78 | 23.38 | 21.78 | 22.71 | 5,226,974 | +0.95(+4.35%) |
Sep 26, 2012 | 22.08 | 22.13 | 21.63 | 21.76 | 3,708,479 | -0.28(-1.25%) |
Sep 25, 2012 | 22.46 | 22.65 | 22.00 | 22.04 | 3,392,218 | -0.43(-1.89%) |
Sep 24, 2012 | 22.70 | 22.82 | 22.34 | 22.46 | 1,790,616 | -0.40(-1.73%) |
Sep 21, 2012 | 22.71 | 23.01 | 22.46 | 22.86 | 2,689,486 | +0.11(+0.47%) |
Sep 20, 2012 | 23.71 | 23.86 | 22.74 | 22.75 | 3,923,007 | -1.21(-5.06%) |
Sep 19, 2012 | 24.42 | 24.49 | 23.95 | 23.96 | 2,041,686 | -0.42(-1.72%) |
Sep 18, 2012 | 24.63 | 24.76 | 24.32 | 24.38 | 2,448,405 | -0.43(-1.73%) |
Sep 17, 2012 | 25.25 | 25.27 | 24.74 | 24.81 | 1,657,450 | -0.56(-2.21%) |
Sep 14, 2012 | 24.88 | 25.38 | 24.60 | 25.37 | 2,960,694 | +0.62(+2.50%) |
Sep 13, 2012 | 24.21 | 24.83 | 24.15 | 24.75 | 2,107,636 | +0.55(+2.27%) |
Sep 12, 2012 | 24.27 | 24.39 | 24.11 | 24.20 | 924,070 | -0.07(-0.30%) |
Sep 11, 2012 | 24.37 | 24.39 | 24.11 | 24.28 | 928,148 | -0.02(-0.08%) |
Sep 10, 2012 | 24.17 | 24.46 | 24.15 | 24.30 | 1,207,275 | +0.06(+0.24%) |
Sep 07, 2012 | 24.12 | 24.55 | 24.02 | 24.24 | 2,002,604 | +0.16(+0.68%) |
Sep 06, 2012 | 23.80 | 24.11 | 23.64 | 24.07 | 1,392,778 | +0.45(+1.92%) |
Sep 05, 2012 | 24.06 | 24.08 | 23.56 | 23.62 | 1,494,930 | -0.39(-1.61%) |
Sep 04, 2012 | 23.46 | 24.01 | 23.38 | 24.01 | 1,741,975 | +0.63(+2.71%) |
Aug 31, 2012 | 23.66 | 23.84 | 23.11 | 23.37 | 1,985,180 | -0.08(-0.35%) |
Aug 30, 2012 | 23.88 | 24.06 | 23.45 | 23.46 | 1,388,072 | -0.59(-2.47%) |
Aug 29, 2012 | 24.23 | 24.23 | 23.85 | 24.05 | 1,661,093 | -0.14(-0.60%) |
Aug 27, 2012 | 24.39 | 24.46 | 24.15 | 24.19 | 1,855,436 | -0.08(-0.34%) |
Aug 24, 2012 | 24.39 | 24.54 | 24.20 | 24.28 | 1,432,189 | -0.10(-0.40%) |
Aug 23, 2012 | 24.63 | 24.74 | 24.32 | 24.37 | 1,670,190 | -0.26(-1.04%) |
Aug 22, 2012 | 24.61 | 24.80 | 24.48 | 24.63 | 1,440,994 | -0.15(-0.60%) |
Aug 21, 2012 | 25.07 | 25.10 | 24.68 | 24.78 | 1,416,264 | -0.16(-0.66%) |
Aug 20, 2012 | 25.06 | 25.14 | 24.74 | 24.94 | 1,523,447 | -0.20(-0.79%) |
Aug 17, 2012 | 25.61 | 25.66 | 25.03 | 25.14 | 2,026,299 | -0.49(-1.90%) |
Aug 16, 2012 | 25.62 | 25.88 | 25.24 | 25.63 | 2,909,362 | +0.00(+0.02%) |
Aug 15, 2012 | 25.08 | 25.67 | 24.88 | 25.62 | 2,116,547 | +0.54(+2.16%) |
Aug 14, 2012 | 25.49 | 25.60 | 25.01 | 25.08 | 2,672,656 | -0.33(-1.31%) |
Aug 13, 2012 | 24.39 | 25.65 | 24.25 | 25.42 | 4,645,092 | +0.98(+4.01%) |
Aug 10, 2012 | 24.83 | 24.84 | 23.65 | 24.44 | 5,378,186 | -0.32(-1.31%) |
Aug 09, 2012 | 24.86 | 25.25 | 24.59 | 24.76 | 2,299,098 | -0.17(-0.69%) |
Aug 08, 2012 | 25.10 | 25.23 | 24.66 | 24.93 | 2,771,234 | -0.33(-1.31%) |
Aug 07, 2012 | 25.92 | 26.05 | 25.12 | 25.26 | 6,829,137 | -0.48(-1.85%) |
Aug 06, 2012 | 25.88 | 26.05 | 25.61 | 25.74 | 1,834,648 | -0.19(-0.74%) |
Aug 03, 2012 | 25.62 | 26.16 | 25.62 | 25.93 | 5,079,919 | +0.61(+2.39%) |
Aug 02, 2012 | 25.06 | 25.71 | 24.99 | 25.33 | 3,513,560 | -0.12(-0.47%) |
Aug 01, 2012 | 26.38 | 26.41 | 23.61 | 25.45 | 16,572,623 | -0.91(-3.46%) |
Jul 31, 2012 | 26.17 | 27.08 | 25.06 | 26.36 | 12,855,249 | +1.54(+6.19%) |
Jul 30, 2012 | 25.94 | 26.14 | 24.55 | 24.82 | 7,299,322 | -1.01(-3.92%) |
Jul 27, 2012 | 24.66 | 25.95 | 24.57 | 25.83 | 4,226,124 | +1.28(+5.20%) |
Jul 26, 2012 | 23.61 | 24.71 | 23.61 | 24.56 | 3,052,665 | +1.36(+5.88%) |
Jul 25, 2012 | 23.42 | 23.70 | 23.05 | 23.19 | 2,130,754 | -0.19(-0.80%) |
Jul 24, 2012 | 23.77 | 23.87 | 23.17 | 23.38 | 2,561,091 | -0.45(-1.87%) |
Jul 23, 2012 | 23.63 | 23.89 | 23.23 | 23.83 | 2,141,806 | -0.34(-1.41%) |
Jul 20, 2012 | 24.16 | 24.56 | 23.90 | 24.17 | 2,511,899 | +0.00(+0.00%) |
Jul 19, 2012 | 23.95 | 24.26 | 23.71 | 24.17 | 2,538,751 | +0.39(+1.66%) |
Jul 18, 2012 | 23.75 | 24.40 | 23.73 | 23.77 | 3,123,543 | -0.00(-0.02%) |
Jul 17, 2012 | 23.47 | 24.33 | 23.42 | 23.78 | 2,926,560 | +0.39(+1.66%) |
Jul 16, 2012 | 22.85 | 23.41 | 22.85 | 23.39 | 1,582,298 | +0.27(+1.16%) |
Jul 13, 2012 | 22.72 | 23.15 | 22.68 | 23.12 | 1,586,022 | +0.41(+1.80%) |
Jul 12, 2012 | 22.80 | 22.93 | 22.33 | 22.71 | 2,632,917 | -0.23(-0.98%) |
Jul 11, 2012 | 23.66 | 23.74 | 22.76 | 22.94 | 4,214,387 | -0.75(-3.18%) |
Jul 10, 2012 | 24.32 | 24.55 | 23.22 | 23.69 | 8,968,919 | -0.61(-2.53%) |
Jul 09, 2012 | 24.52 | 24.72 | 24.26 | 24.31 | 1,959,039 | -0.27(-1.09%) |
Jul 06, 2012 | 24.49 | 24.70 | 24.44 | 24.58 | 2,866,187 | -0.11(-0.45%) |
Jul 05, 2012 | 24.21 | 24.83 | 24.19 | 24.69 | 3,896,411 | +0.48(+1.98%) |
Jul 03, 2012 | 23.78 | 24.25 | 23.77 | 24.21 | 1,735,758 | +0.48(+2.04%) |