Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.95 | 23.05 | 22.64 | 22.77 | 1,371,442 | -0.36(-1.57%) |
Sep 27, 2012 | 22.99 | 23.18 | 22.86 | 23.13 | 1,404,643 | +0.27(+1.18%) |
Sep 26, 2012 | 22.77 | 23.05 | 22.76 | 22.86 | 2,453,955 | +0.07(+0.29%) |
Sep 25, 2012 | 23.12 | 23.20 | 22.77 | 22.79 | 1,081,539 | -0.25(-1.09%) |
Sep 24, 2012 | 23.12 | 23.20 | 22.94 | 23.05 | 795,763 | -0.09(-0.37%) |
Sep 21, 2012 | 23.22 | 23.34 | 23.11 | 23.13 | 859,809 | -0.02(-0.09%) |
Sep 20, 2012 | 23.03 | 23.23 | 22.92 | 23.15 | 833,286 | -0.03(-0.11%) |
Sep 19, 2012 | 23.33 | 23.44 | 23.16 | 23.18 | 1,088,418 | -0.17(-0.73%) |
Sep 18, 2012 | 23.24 | 23.52 | 23.16 | 23.35 | 950,809 | +0.06(+0.26%) |
Sep 17, 2012 | 23.56 | 23.59 | 23.24 | 23.29 | 1,258,020 | -0.32(-1.37%) |
Sep 14, 2012 | 24.07 | 24.07 | 23.52 | 23.61 | 2,055,375 | -0.30(-1.24%) |
Sep 13, 2012 | 23.40 | 23.92 | 23.29 | 23.91 | 1,211,679 | +0.48(+2.06%) |
Sep 12, 2012 | 23.25 | 23.52 | 23.13 | 23.43 | 859,301 | +0.32(+1.40%) |
Sep 11, 2012 | 23.20 | 23.20 | 22.93 | 23.10 | 1,006,457 | +0.01(+0.03%) |
Sep 10, 2012 | 23.24 | 23.31 | 23.08 | 23.10 | 856,941 | -0.07(-0.28%) |
Sep 07, 2012 | 23.15 | 23.42 | 23.07 | 23.16 | 975,800 | +0.07(+0.29%) |
Sep 06, 2012 | 22.77 | 23.12 | 22.68 | 23.10 | 1,141,648 | +0.53(+2.34%) |
Sep 05, 2012 | 22.62 | 22.75 | 22.08 | 22.57 | 792,619 | -0.14(-0.61%) |
Sep 04, 2012 | 22.77 | 22.81 | 22.39 | 22.71 | 1,543,709 | -0.07(-0.32%) |
Aug 31, 2012 | 23.05 | 23.12 | 22.74 | 22.78 | 1,129,036 | -0.11(-0.49%) |
Aug 30, 2012 | 22.97 | 23.05 | 22.72 | 22.89 | 924,440 | -0.11(-0.49%) |
Aug 29, 2012 | 23.09 | 23.16 | 22.95 | 23.01 | 1,132,585 | -0.15(-0.66%) |
Aug 27, 2012 | 23.45 | 23.45 | 23.12 | 23.16 | 729,143 | -0.20(-0.88%) |
Aug 24, 2012 | 23.25 | 23.45 | 23.18 | 23.36 | 965,974 | +0.13(+0.54%) |
Aug 23, 2012 | 23.36 | 23.39 | 23.14 | 23.24 | 1,137,170 | -0.16(-0.68%) |
Aug 22, 2012 | 23.10 | 23.42 | 23.10 | 23.39 | 3,277,677 | +0.16(+0.71%) |
Aug 21, 2012 | 23.38 | 23.43 | 23.14 | 23.23 | 975,662 | -0.05(-0.20%) |
Aug 20, 2012 | 23.25 | 23.29 | 23.07 | 23.28 | 577,753 | +0.02(+0.09%) |
Aug 17, 2012 | 23.29 | 23.33 | 23.18 | 23.26 | 1,182,820 | -0.02(-0.09%) |
Aug 16, 2012 | 23.12 | 23.36 | 22.91 | 23.28 | 974,119 | +0.22(+0.94%) |
Aug 15, 2012 | 22.99 | 23.12 | 22.97 | 23.06 | 843,755 | +0.03(+0.11%) |
Aug 14, 2012 | 22.97 | 23.18 | 22.87 | 23.03 | 1,090,615 | +0.10(+0.43%) |
Aug 13, 2012 | 22.84 | 23.03 | 22.73 | 22.93 | 739,268 | -0.01(-0.06%) |
Aug 10, 2012 | 22.60 | 22.99 | 22.52 | 22.95 | 1,270,796 | +0.16(+0.72%) |
Aug 09, 2012 | 23.01 | 23.14 | 22.76 | 22.78 | 1,066,551 | -0.28(-1.23%) |
Aug 08, 2012 | 22.81 | 23.22 | 22.76 | 23.07 | 1,275,591 | +0.26(+1.13%) |
Aug 07, 2012 | 22.63 | 22.90 | 22.56 | 22.81 | 1,873,608 | +0.42(+1.89%) |
Aug 06, 2012 | 22.54 | 22.68 | 22.35 | 22.39 | 836,396 | -0.10(-0.44%) |
Aug 03, 2012 | 22.43 | 22.76 | 22.39 | 22.48 | 1,726,195 | +0.38(+1.70%) |
Aug 02, 2012 | 22.33 | 22.37 | 22.05 | 22.11 | 2,005,267 | -0.36(-1.59%) |
Aug 01, 2012 | 22.45 | 22.57 | 22.23 | 22.46 | 1,618,145 | +0.16(+0.71%) |
Jul 31, 2012 | 22.38 | 22.58 | 22.23 | 22.31 | 1,088,999 | -0.01(-0.03%) |
Jul 30, 2012 | 22.30 | 22.55 | 22.27 | 22.31 | 1,432,374 | +0.07(+0.33%) |
Jul 27, 2012 | 22.00 | 22.39 | 21.91 | 22.24 | 1,809,031 | +0.47(+2.16%) |
Jul 26, 2012 | 21.75 | 22.01 | 21.69 | 21.77 | 3,166,681 | +0.39(+1.81%) |
Jul 25, 2012 | 21.36 | 21.49 | 21.21 | 21.38 | 730,053 | +0.07(+0.34%) |
Jul 24, 2012 | 21.65 | 21.65 | 21.19 | 21.31 | 1,133,122 | -0.29(-1.33%) |
Jul 23, 2012 | 21.58 | 21.67 | 21.46 | 21.60 | 2,158,450 | -0.44(-1.99%) |
Jul 20, 2012 | 22.01 | 22.08 | 21.87 | 22.04 | 1,347,783 | -0.08(-0.38%) |
Jul 19, 2012 | 22.00 | 22.15 | 21.98 | 22.12 | 2,864,984 | +0.14(+0.65%) |
Jul 18, 2012 | 21.85 | 22.05 | 21.85 | 21.98 | 1,034,867 | +0.01(+0.03%) |
Jul 17, 2012 | 21.97 | 22.11 | 21.79 | 21.97 | 715,240 | +0.04(+0.18%) |
Jul 16, 2012 | 21.87 | 21.96 | 21.72 | 21.93 | 429,522 | +0.01(+0.06%) |
Jul 13, 2012 | 21.78 | 21.98 | 21.76 | 21.92 | 619,669 | +0.16(+0.75%) |
Jul 12, 2012 | 21.64 | 21.83 | 21.36 | 21.76 | 820,189 | +0.04(+0.18%) |
Jul 11, 2012 | 21.73 | 21.94 | 21.61 | 21.72 | 1,066,088 | +0.07(+0.33%) |
Jul 10, 2012 | 21.87 | 22.06 | 21.53 | 21.64 | 1,287,336 | -0.16(-0.75%) |
Jul 09, 2012 | 21.64 | 21.87 | 21.44 | 21.81 | 1,252,883 | +0.10(+0.48%) |
Jul 06, 2012 | 21.67 | 21.78 | 21.54 | 21.70 | 1,028,951 | -0.12(-0.57%) |
Jul 05, 2012 | 22.16 | 22.20 | 21.78 | 21.83 | 1,419,999 | -0.57(-2.54%) |
Jul 03, 2012 | 21.87 | 22.44 | 21.85 | 22.40 | 1,893,466 | +0.56(+2.58%) |