Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.51 | 20.65 | 20.43 | 20.53 | 5,612,667 | -0.08(-0.39%) |
Sep 27, 2012 | 20.35 | 20.63 | 20.32 | 20.61 | 6,203,469 | +0.29(+1.45%) |
Sep 26, 2012 | 20.53 | 20.54 | 20.29 | 20.31 | 5,744,748 | -0.22(-1.07%) |
Sep 25, 2012 | 20.73 | 20.79 | 20.53 | 20.53 | 5,510,502 | -0.16(-0.75%) |
Sep 24, 2012 | 20.76 | 20.83 | 20.68 | 20.69 | 7,002,588 | +0.06(+0.28%) |
Sep 21, 2012 | 20.62 | 20.70 | 20.58 | 20.63 | 10,545,978 | +0.02(+0.11%) |
Sep 20, 2012 | 20.75 | 20.78 | 20.50 | 20.61 | 5,653,855 | -0.17(-0.81%) |
Sep 19, 2012 | 20.90 | 20.97 | 20.75 | 20.78 | 3,714,187 | -0.06(-0.28%) |
Sep 18, 2012 | 20.90 | 20.94 | 20.76 | 20.83 | 3,960,644 | -0.11(-0.52%) |
Sep 17, 2012 | 20.97 | 21.09 | 20.90 | 20.94 | 16,788,422 | +0.01(+0.03%) |
Sep 14, 2012 | 20.84 | 21.04 | 20.82 | 20.94 | 7,587,344 | +0.15(+0.72%) |
Sep 13, 2012 | 20.63 | 20.85 | 20.63 | 20.79 | 9,019,510 | +0.17(+0.84%) |
Sep 12, 2012 | 20.76 | 20.76 | 20.59 | 20.61 | 4,596,898 | -0.05(-0.22%) |
Sep 11, 2012 | 20.69 | 20.73 | 20.64 | 20.66 | 4,815,210 | -0.01(-0.03%) |
Sep 10, 2012 | 20.71 | 20.76 | 20.62 | 20.67 | 6,691,496 | -0.05(-0.22%) |
Sep 07, 2012 | 20.76 | 20.79 | 20.46 | 20.71 | 8,339,826 | +0.06(+0.28%) |
Sep 06, 2012 | 20.61 | 20.69 | 20.58 | 20.65 | 7,790,162 | +0.14(+0.68%) |
Sep 05, 2012 | 20.61 | 20.67 | 20.47 | 20.52 | 5,532,259 | -0.10(-0.50%) |
Sep 04, 2012 | 20.69 | 20.72 | 20.52 | 20.62 | 6,364,602 | -0.05(-0.25%) |
Aug 31, 2012 | 20.56 | 20.72 | 20.49 | 20.67 | 11,098,293 | +0.19(+0.93%) |
Aug 30, 2012 | 20.47 | 20.57 | 20.38 | 20.48 | 5,450,501 | +0.00(+0.00%) |
Aug 29, 2012 | 20.42 | 20.54 | 20.29 | 20.48 | 4,052,760 | +0.09(+0.45%) |
Aug 27, 2012 | 20.46 | 20.52 | 20.35 | 20.39 | 4,428,911 | -0.01(-0.03%) |
Aug 24, 2012 | 20.08 | 20.40 | 20.08 | 20.39 | 5,878,807 | +0.25(+1.26%) |
Aug 23, 2012 | 20.19 | 20.22 | 20.12 | 20.14 | 4,578,969 | -0.07(-0.34%) |
Aug 22, 2012 | 20.19 | 20.28 | 20.07 | 20.21 | 6,161,864 | +0.00(+0.00%) |
Aug 21, 2012 | 20.21 | 20.28 | 20.11 | 20.21 | 9,526,507 | +0.06(+0.32%) |
Aug 20, 2012 | 20.13 | 20.22 | 19.95 | 20.15 | 10,093,668 | +0.37(+1.87%) |
Aug 17, 2012 | 19.83 | 19.89 | 19.46 | 19.78 | 13,734,253 | -0.14(-0.72%) |
Aug 16, 2012 | 20.20 | 20.27 | 19.89 | 19.92 | 11,733,410 | -0.01(-0.06%) |
Aug 15, 2012 | 20.12 | 20.19 | 19.91 | 19.93 | 10,239,890 | -0.16(-0.81%) |
Aug 14, 2012 | 20.11 | 20.13 | 20.05 | 20.09 | 15,658,224 | +0.02(+0.12%) |
Aug 13, 2012 | 20.03 | 20.13 | 20.01 | 20.07 | 16,232,409 | +0.05(+0.26%) |
Aug 10, 2012 | 20.13 | 20.18 | 19.93 | 20.02 | 47,009,952 | -0.68(-3.27%) |
Aug 09, 2012 | 20.81 | 20.91 | 20.62 | 20.69 | 5,286,970 | -0.19(-0.91%) |
Aug 08, 2012 | 21.05 | 21.13 | 20.85 | 20.88 | 3,792,788 | -0.17(-0.80%) |
Aug 07, 2012 | 20.92 | 21.17 | 20.82 | 21.05 | 5,900,515 | +0.15(+0.72%) |
Aug 06, 2012 | 20.78 | 21.00 | 20.73 | 20.90 | 5,281,780 | +0.16(+0.78%) |
Aug 03, 2012 | 20.74 | 20.86 | 20.59 | 20.74 | 6,446,834 | +0.28(+1.38%) |
Aug 02, 2012 | 20.47 | 20.68 | 20.31 | 20.46 | 5,887,063 | -0.20(-0.95%) |
Aug 01, 2012 | 20.79 | 20.82 | 20.55 | 20.65 | 5,931,004 | -0.04(-0.20%) |
Jul 31, 2012 | 20.75 | 20.82 | 20.58 | 20.69 | 5,879,189 | -0.01(-0.06%) |
Jul 30, 2012 | 20.79 | 20.80 | 20.65 | 20.71 | 5,831,408 | +0.01(+0.06%) |
Jul 27, 2012 | 20.54 | 20.78 | 20.34 | 20.69 | 5,842,715 | +0.05(+0.25%) |
Jul 26, 2012 | 20.57 | 20.73 | 20.41 | 20.64 | 7,007,641 | +0.27(+1.30%) |
Jul 25, 2012 | 20.23 | 20.38 | 20.18 | 20.38 | 5,712,022 | +0.23(+1.12%) |
Jul 24, 2012 | 20.23 | 20.41 | 19.96 | 20.15 | 4,676,128 | +0.01(+0.03%) |
Jul 23, 2012 | 19.99 | 20.20 | 19.91 | 20.15 | 39,281,660 | -0.08(-0.37%) |
Jul 20, 2012 | 20.28 | 20.45 | 20.18 | 20.22 | 41,692,048 | -0.15(-0.74%) |
Jul 19, 2012 | 20.50 | 20.54 | 20.05 | 20.37 | 43,070,788 | -0.08(-0.40%) |
Jul 18, 2012 | 20.19 | 20.47 | 20.11 | 20.45 | 7,215,058 | +0.20(+1.00%) |
Jul 17, 2012 | 20.13 | 20.30 | 19.98 | 20.25 | 7,774,250 | +0.20(+0.98%) |
Jul 16, 2012 | 20.00 | 20.09 | 19.90 | 20.05 | 6,416,391 | +0.09(+0.46%) |
Jul 13, 2012 | 19.57 | 19.97 | 19.44 | 19.96 | 10,115,930 | +0.69(+3.60%) |
Jul 12, 2012 | 19.01 | 19.39 | 18.96 | 19.27 | 8,267,333 | +0.17(+0.88%) |
Jul 11, 2012 | 19.00 | 19.19 | 18.84 | 19.10 | 8,794,559 | +0.15(+0.79%) |
Jul 10, 2012 | 19.00 | 19.03 | 18.80 | 18.95 | 6,096,447 | +0.03(+0.15%) |
Jul 09, 2012 | 19.08 | 19.08 | 18.72 | 18.92 | 5,105,030 | -0.13(-0.67%) |
Jul 06, 2012 | 19.09 | 19.14 | 18.95 | 19.05 | 4,361,437 | -0.17(-0.90%) |
Jul 05, 2012 | 19.12 | 19.28 | 19.01 | 19.22 | 6,855,574 | +0.06(+0.30%) |
Jul 03, 2012 | 18.93 | 19.17 | 18.93 | 19.16 | 5,559,261 | +0.24(+1.28%) |