Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.56 | 22.59 | 22.30 | 22.45 | 7,016,789 | -0.17(-0.76%) |
Sep 27, 2012 | 22.44 | 22.70 | 22.39 | 22.62 | 5,510,501 | +0.42(+1.88%) |
Sep 26, 2012 | 22.17 | 22.34 | 21.99 | 22.20 | 7,662,046 | -0.21(-0.95%) |
Sep 25, 2012 | 23.06 | 23.06 | 22.33 | 22.41 | 8,368,378 | -0.46(-2.00%) |
Sep 24, 2012 | 22.83 | 23.11 | 22.78 | 22.87 | 6,208,066 | -0.25(-1.06%) |
Sep 21, 2012 | 23.35 | 23.51 | 23.10 | 23.12 | 6,573,520 | -0.04(-0.18%) |
Sep 20, 2012 | 22.70 | 23.20 | 22.65 | 23.16 | 4,730,762 | +0.12(+0.53%) |
Sep 19, 2012 | 23.48 | 23.48 | 22.93 | 23.04 | 8,651,611 | -0.49(-2.09%) |
Sep 18, 2012 | 23.70 | 23.92 | 23.42 | 23.53 | 5,100,033 | -0.31(-1.29%) |
Sep 17, 2012 | 24.05 | 24.48 | 23.76 | 23.84 | 6,483,051 | -0.29(-1.22%) |
Sep 14, 2012 | 23.62 | 24.43 | 23.58 | 24.13 | 9,681,836 | +0.73(+3.13%) |
Sep 13, 2012 | 22.89 | 23.58 | 22.74 | 23.40 | 6,557,876 | +0.59(+2.58%) |
Sep 12, 2012 | 23.04 | 23.06 | 22.76 | 22.81 | 3,824,476 | -0.07(-0.30%) |
Sep 11, 2012 | 22.80 | 23.10 | 22.80 | 22.88 | 3,427,998 | +0.15(+0.66%) |
Sep 10, 2012 | 22.54 | 22.97 | 22.54 | 22.73 | 5,198,659 | -0.04(-0.18%) |
Sep 07, 2012 | 22.33 | 22.79 | 22.32 | 22.77 | 7,079,192 | +0.64(+2.90%) |
Sep 06, 2012 | 21.88 | 22.35 | 21.88 | 22.13 | 6,185,620 | +0.49(+2.24%) |
Sep 05, 2012 | 21.51 | 21.68 | 21.44 | 21.64 | 4,451,888 | +0.05(+0.25%) |
Sep 04, 2012 | 21.41 | 21.70 | 21.12 | 21.59 | 6,799,911 | +0.21(+0.99%) |
Aug 31, 2012 | 21.39 | 21.59 | 21.08 | 21.38 | 6,387,372 | +0.23(+1.10%) |
Aug 30, 2012 | 21.45 | 21.45 | 21.01 | 21.14 | 3,456,544 | -0.35(-1.62%) |
Aug 29, 2012 | 21.74 | 21.81 | 21.43 | 21.49 | 3,448,195 | -0.16(-0.76%) |
Aug 27, 2012 | 21.68 | 21.85 | 21.59 | 21.66 | 2,125,141 | -0.03(-0.16%) |
Aug 24, 2012 | 21.42 | 21.89 | 21.34 | 21.69 | 3,067,966 | +0.22(+1.02%) |
Aug 23, 2012 | 21.80 | 21.84 | 21.39 | 21.47 | 4,131,672 | -0.40(-1.84%) |
Aug 22, 2012 | 22.05 | 22.07 | 21.59 | 21.87 | 4,561,784 | -0.32(-1.45%) |
Aug 21, 2012 | 22.47 | 22.59 | 22.15 | 22.20 | 5,263,565 | -0.10(-0.43%) |
Aug 20, 2012 | 22.31 | 22.45 | 22.13 | 22.29 | 4,716,701 | -0.09(-0.40%) |
Aug 17, 2012 | 22.19 | 22.39 | 22.15 | 22.38 | 4,133,966 | +0.20(+0.92%) |
Aug 16, 2012 | 22.02 | 22.19 | 21.96 | 22.18 | 4,571,689 | +0.21(+0.96%) |
Aug 15, 2012 | 21.68 | 22.03 | 21.52 | 21.96 | 2,920,686 | +0.18(+0.85%) |
Aug 14, 2012 | 21.85 | 21.96 | 21.72 | 21.78 | 2,643,049 | +0.05(+0.22%) |
Aug 13, 2012 | 22.00 | 22.10 | 21.61 | 21.73 | 3,475,658 | -0.17(-0.78%) |
Aug 10, 2012 | 21.79 | 21.96 | 21.66 | 21.90 | 3,695,497 | -0.08(-0.34%) |
Aug 09, 2012 | 21.74 | 22.11 | 21.74 | 21.98 | 3,878,694 | +0.15(+0.69%) |
Aug 08, 2012 | 21.89 | 22.06 | 21.70 | 21.83 | 3,858,432 | -0.23(-1.02%) |
Aug 07, 2012 | 21.93 | 22.23 | 21.90 | 22.05 | 5,376,987 | +0.34(+1.57%) |
Aug 06, 2012 | 21.57 | 21.87 | 21.53 | 21.71 | 3,174,570 | +0.13(+0.60%) |
Aug 03, 2012 | 21.31 | 21.73 | 21.28 | 21.58 | 6,105,835 | +0.83(+4.02%) |
Aug 02, 2012 | 20.65 | 21.03 | 20.43 | 20.75 | 6,155,864 | -0.19(-0.91%) |
Aug 01, 2012 | 21.06 | 21.31 | 20.82 | 20.94 | 5,317,169 | +0.07(+0.33%) |
Jul 31, 2012 | 21.33 | 21.47 | 20.83 | 20.87 | 5,459,496 | -0.55(-2.58%) |
Jul 30, 2012 | 21.56 | 21.62 | 21.29 | 21.42 | 5,048,452 | -0.24(-1.10%) |
Jul 27, 2012 | 21.70 | 21.82 | 21.38 | 21.66 | 7,632,829 | +0.12(+0.54%) |
Jul 26, 2012 | 21.12 | 21.64 | 21.09 | 21.55 | 9,662,486 | +0.77(+3.68%) |
Jul 25, 2012 | 20.23 | 20.78 | 20.01 | 20.78 | 10,944,090 | +0.85(+4.29%) |
Jul 24, 2012 | 20.30 | 20.44 | 19.76 | 19.93 | 8,547,918 | -0.42(-2.08%) |
Jul 23, 2012 | 20.01 | 20.48 | 19.48 | 20.35 | 10,417,204 | -0.20(-0.96%) |
Jul 20, 2012 | 20.43 | 20.60 | 20.34 | 20.55 | 6,342,685 | -0.18(-0.89%) |
Jul 19, 2012 | 20.58 | 20.93 | 20.58 | 20.73 | 8,264,032 | +0.30(+1.47%) |
Jul 18, 2012 | 20.15 | 20.53 | 20.11 | 20.43 | 7,746,043 | +0.19(+0.95%) |
Jul 17, 2012 | 20.20 | 20.31 | 19.80 | 20.24 | 6,068,190 | +0.21(+1.06%) |
Jul 16, 2012 | 19.79 | 20.12 | 19.65 | 20.03 | 3,663,949 | +0.20(+1.03%) |
Jul 13, 2012 | 19.51 | 19.91 | 19.46 | 19.82 | 4,883,878 | +0.46(+2.40%) |
Jul 12, 2012 | 19.24 | 19.50 | 19.17 | 19.36 | 7,025,818 | -0.24(-1.22%) |
Jul 11, 2012 | 19.26 | 19.74 | 19.24 | 19.60 | 6,675,645 | +0.41(+2.14%) |
Jul 10, 2012 | 19.70 | 19.89 | 19.00 | 19.19 | 7,146,358 | -0.35(-1.78%) |
Jul 09, 2012 | 19.62 | 19.73 | 19.38 | 19.54 | 5,248,486 | -0.16(-0.83%) |
Jul 06, 2012 | 20.04 | 20.13 | 19.59 | 19.70 | 8,395,018 | -0.79(-3.87%) |
Jul 05, 2012 | 20.77 | 20.83 | 20.44 | 20.49 | 5,936,418 | -0.21(-1.02%) |
Jul 03, 2012 | 20.08 | 20.82 | 20.02 | 20.71 | 8,213,312 | +0.92(+4.63%) |