Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.31 | 22.44 | 22.18 | 22.32 | 325,843 | -0.02(-0.09%) |
Sep 27, 2012 | 22.11 | 22.41 | 22.04 | 22.34 | 576,078 | +0.56(+2.57%) |
Sep 26, 2012 | 21.88 | 21.89 | 21.53 | 21.78 | 997,978 | -0.31(-1.40%) |
Sep 25, 2012 | 22.45 | 22.58 | 22.09 | 22.09 | 413,943 | -0.21(-0.94%) |
Sep 24, 2012 | 22.25 | 22.33 | 22.09 | 22.30 | 520,436 | -0.28(-1.24%) |
Sep 21, 2012 | 22.68 | 22.75 | 22.47 | 22.58 | 695,503 | +0.01(+0.04%) |
Sep 20, 2012 | 22.30 | 22.59 | 22.25 | 22.57 | 510,616 | +0.23(+1.04%) |
Sep 19, 2012 | 22.91 | 22.92 | 22.22 | 22.34 | 2,203,835 | -0.98(-4.21%) |
Sep 18, 2012 | 23.48 | 23.59 | 23.21 | 23.32 | 417,601 | -0.13(-0.55%) |
Sep 17, 2012 | 24.24 | 24.33 | 23.11 | 23.45 | 1,542,653 | -0.78(-3.22%) |
Sep 14, 2012 | 24.28 | 24.44 | 24.08 | 24.23 | 699,019 | +0.26(+1.08%) |
Sep 13, 2012 | 24.02 | 24.06 | 23.57 | 23.97 | 673,915 | +0.32(+1.35%) |
Sep 12, 2012 | 23.74 | 23.82 | 23.60 | 23.65 | 323,503 | -0.05(-0.21%) |
Sep 11, 2012 | 23.69 | 23.77 | 23.61 | 23.70 | 278,043 | +0.18(+0.77%) |
Sep 10, 2012 | 23.38 | 23.59 | 23.33 | 23.52 | 367,121 | -0.02(-0.08%) |
Sep 07, 2012 | 23.25 | 23.62 | 22.95 | 23.54 | 792,657 | +0.44(+1.90%) |
Sep 06, 2012 | 23.61 | 23.88 | 23.10 | 23.10 | 541,429 | -0.20(-0.86%) |
Sep 05, 2012 | 23.24 | 23.33 | 22.99 | 23.30 | 252,667 | +0.00(+0.00%) |
Sep 04, 2012 | 23.59 | 23.60 | 23.18 | 23.30 | 410,525 | -0.25(-1.06%) |
Aug 31, 2012 | 23.53 | 23.67 | 23.16 | 23.55 | 794,059 | +0.45(+1.95%) |
Aug 30, 2012 | 23.22 | 23.25 | 22.90 | 23.10 | 492,812 | -0.11(-0.47%) |
Aug 29, 2012 | 23.44 | 23.46 | 23.14 | 23.21 | 424,171 | -0.15(-0.64%) |
Aug 27, 2012 | 23.24 | 23.37 | 23.05 | 23.36 | 553,156 | -0.03(-0.13%) |
Aug 24, 2012 | 23.56 | 23.74 | 23.37 | 23.39 | 335,252 | -0.06(-0.26%) |
Aug 23, 2012 | 23.88 | 23.94 | 23.39 | 23.45 | 740,067 | -0.33(-1.39%) |
Aug 22, 2012 | 23.60 | 23.84 | 23.56 | 23.78 | 1,157,779 | +0.17(+0.72%) |
Aug 21, 2012 | 23.85 | 23.91 | 23.58 | 23.61 | 771,229 | +0.11(+0.47%) |
Aug 20, 2012 | 23.49 | 23.53 | 23.27 | 23.50 | 1,222,403 | -0.08(-0.34%) |
Aug 17, 2012 | 23.45 | 23.59 | 23.30 | 23.58 | 815,958 | +0.28(+1.20%) |
Aug 16, 2012 | 23.15 | 23.45 | 23.04 | 23.30 | 779,300 | +0.24(+1.04%) |
Aug 15, 2012 | 22.72 | 23.24 | 22.71 | 23.06 | 432,032 | +0.21(+0.92%) |
Aug 14, 2012 | 22.85 | 22.98 | 22.75 | 22.85 | 339,311 | +0.17(+0.75%) |
Aug 13, 2012 | 22.90 | 22.92 | 22.51 | 22.68 | 521,187 | -0.17(-0.74%) |
Aug 10, 2012 | 22.54 | 22.85 | 22.45 | 22.85 | 516,287 | -0.03(-0.13%) |
Aug 09, 2012 | 22.88 | 23.04 | 22.79 | 22.88 | 755,002 | +0.06(+0.26%) |
Aug 08, 2012 | 22.94 | 23.18 | 22.73 | 22.82 | 1,137,673 | -0.03(-0.13%) |
Aug 07, 2012 | 22.68 | 23.10 | 22.61 | 22.85 | 534,269 | +0.35(+1.56%) |
Aug 06, 2012 | 22.17 | 22.56 | 22.16 | 22.50 | 748,184 | +0.23(+1.03%) |
Aug 03, 2012 | 21.90 | 22.41 | 21.88 | 22.27 | 941,070 | +0.99(+4.65%) |
Aug 02, 2012 | 21.26 | 21.57 | 21.17 | 21.28 | 995,201 | -0.38(-1.73%) |
Aug 01, 2012 | 21.56 | 21.83 | 21.45 | 21.66 | 642,865 | +0.32(+1.48%) |
Jul 31, 2012 | 21.88 | 21.90 | 21.31 | 21.34 | 551,554 | -0.53(-2.42%) |
Jul 30, 2012 | 21.95 | 22.05 | 21.82 | 21.87 | 488,094 | -0.15(-0.68%) |
Jul 27, 2012 | 21.90 | 22.09 | 21.81 | 22.02 | 342,333 | +0.20(+0.92%) |
Jul 26, 2012 | 22.01 | 22.06 | 21.74 | 21.82 | 660,933 | +0.13(+0.62%) |
Jul 25, 2012 | 21.62 | 21.80 | 21.17 | 21.68 | 593,522 | +0.05(+0.25%) |
Jul 24, 2012 | 21.61 | 21.72 | 21.44 | 21.63 | 793,590 | +0.09(+0.42%) |
Jul 23, 2012 | 21.56 | 21.91 | 21.43 | 21.54 | 1,201,092 | -0.87(-3.88%) |
Jul 20, 2012 | 22.37 | 22.54 | 22.25 | 22.41 | 849,778 | -0.29(-1.28%) |
Jul 19, 2012 | 22.42 | 22.82 | 22.40 | 22.70 | 956,601 | +0.65(+2.95%) |
Jul 18, 2012 | 21.88 | 22.07 | 21.83 | 22.05 | 689,674 | +0.23(+1.05%) |
Jul 17, 2012 | 21.85 | 21.93 | 21.42 | 21.82 | 595,500 | +0.18(+0.83%) |
Jul 16, 2012 | 21.39 | 21.69 | 21.27 | 21.64 | 415,204 | +0.32(+1.50%) |
Jul 13, 2012 | 21.13 | 21.47 | 21.13 | 21.32 | 423,451 | +0.32(+1.52%) |
Jul 12, 2012 | 20.76 | 21.14 | 20.60 | 21.00 | 488,694 | -0.07(-0.33%) |
Jul 11, 2012 | 20.85 | 21.18 | 20.75 | 21.07 | 780,348 | +0.51(+2.48%) |
Jul 10, 2012 | 20.97 | 20.99 | 20.46 | 20.56 | 375,864 | -0.42(-2.00%) |
Jul 09, 2012 | 20.66 | 21.18 | 20.65 | 20.98 | 389,568 | +0.40(+1.94%) |
Jul 06, 2012 | 20.73 | 20.86 | 20.55 | 20.58 | 933,644 | -0.74(-3.47%) |
Jul 05, 2012 | 21.37 | 21.59 | 21.21 | 21.32 | 827,116 | -0.21(-0.98%) |
Jul 03, 2012 | 21.35 | 21.59 | 21.26 | 21.53 | 969,763 | +1.04(+5.08%) |