Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.05 | 21.25 | 20.81 | 21.09 | 1,441,550 | -0.10(-0.45%) |
Sep 27, 2012 | 20.99 | 21.32 | 20.92 | 21.19 | 1,372,771 | +0.35(+1.67%) |
Sep 26, 2012 | 20.90 | 21.07 | 20.69 | 20.84 | 1,337,432 | -0.06(-0.30%) |
Sep 25, 2012 | 21.38 | 21.48 | 20.90 | 20.90 | 1,637,312 | -0.44(-2.04%) |
Sep 24, 2012 | 21.41 | 21.59 | 21.04 | 21.34 | 2,503,983 | +0.14(+0.67%) |
Sep 21, 2012 | 21.04 | 21.37 | 21.04 | 21.20 | 2,065,065 | +0.20(+0.94%) |
Sep 20, 2012 | 21.11 | 21.28 | 20.96 | 21.00 | 1,679,115 | -0.32(-1.52%) |
Sep 19, 2012 | 21.47 | 21.53 | 21.27 | 21.32 | 1,677,581 | -0.14(-0.66%) |
Sep 18, 2012 | 21.42 | 21.57 | 21.38 | 21.47 | 1,209,334 | +0.05(+0.22%) |
Sep 17, 2012 | 21.72 | 21.73 | 21.32 | 21.42 | 1,513,741 | -0.32(-1.49%) |
Sep 14, 2012 | 21.43 | 21.93 | 21.43 | 21.74 | 2,692,200 | +0.41(+1.93%) |
Sep 13, 2012 | 21.33 | 21.45 | 21.20 | 21.33 | 3,707,323 | +0.05(+0.22%) |
Sep 12, 2012 | 21.59 | 21.78 | 21.24 | 21.28 | 2,258,345 | -0.27(-1.25%) |
Sep 11, 2012 | 21.47 | 21.65 | 21.46 | 21.55 | 1,719,228 | +0.05(+0.22%) |
Sep 10, 2012 | 21.44 | 21.79 | 21.32 | 21.51 | 1,020,294 | +0.03(+0.15%) |
Sep 07, 2012 | 21.41 | 21.73 | 21.38 | 21.47 | 1,326,338 | +0.04(+0.18%) |
Sep 06, 2012 | 20.64 | 21.53 | 20.62 | 21.43 | 1,950,473 | +1.05(+5.13%) |
Sep 05, 2012 | 20.67 | 20.90 | 20.36 | 20.39 | 2,589,674 | -0.18(-0.89%) |
Sep 04, 2012 | 20.86 | 20.90 | 20.37 | 20.57 | 3,219,804 | -0.26(-1.25%) |
Aug 31, 2012 | 21.17 | 21.25 | 20.75 | 20.83 | 1,728,084 | -0.17(-0.79%) |
Aug 30, 2012 | 21.26 | 21.37 | 20.87 | 21.00 | 1,541,887 | -0.44(-2.03%) |
Aug 29, 2012 | 21.05 | 21.53 | 20.99 | 21.43 | 1,621,085 | +0.19(+0.89%) |
Aug 27, 2012 | 21.36 | 21.69 | 20.98 | 21.24 | 3,620,614 | -0.97(-4.38%) |
Aug 24, 2012 | 22.23 | 22.31 | 22.08 | 22.22 | 958,384 | -0.12(-0.53%) |
Aug 23, 2012 | 22.17 | 22.38 | 22.12 | 22.34 | 943,032 | +0.15(+0.68%) |
Aug 22, 2012 | 22.65 | 22.65 | 22.16 | 22.19 | 1,044,231 | -0.46(-2.03%) |
Aug 21, 2012 | 22.84 | 23.01 | 22.59 | 22.65 | 567,934 | -0.20(-0.86%) |
Aug 20, 2012 | 22.90 | 22.99 | 22.69 | 22.84 | 874,528 | -0.05(-0.21%) |
Aug 17, 2012 | 22.85 | 22.92 | 22.57 | 22.89 | 931,287 | +0.04(+0.17%) |
Aug 16, 2012 | 22.42 | 22.91 | 22.39 | 22.85 | 1,318,653 | +0.42(+1.86%) |
Aug 15, 2012 | 22.13 | 22.46 | 22.07 | 22.43 | 645,768 | +0.23(+1.03%) |
Aug 14, 2012 | 22.44 | 22.46 | 22.15 | 22.21 | 966,494 | -0.18(-0.81%) |
Aug 13, 2012 | 22.29 | 22.50 | 22.25 | 22.39 | 1,225,276 | +0.12(+0.53%) |
Aug 10, 2012 | 22.13 | 22.39 | 22.05 | 22.27 | 1,790,767 | +0.08(+0.36%) |
Aug 09, 2012 | 21.81 | 22.25 | 21.70 | 22.19 | 1,891,867 | +0.39(+1.81%) |
Aug 08, 2012 | 21.71 | 21.88 | 21.69 | 21.80 | 1,114,575 | -0.08(-0.36%) |
Aug 07, 2012 | 21.65 | 22.06 | 21.58 | 21.87 | 1,874,865 | +0.33(+1.54%) |
Aug 06, 2012 | 21.82 | 21.89 | 21.50 | 21.54 | 1,677,974 | -0.15(-0.69%) |
Aug 03, 2012 | 21.63 | 21.77 | 21.45 | 21.69 | 991,833 | +0.61(+2.88%) |
Aug 02, 2012 | 20.93 | 21.26 | 20.76 | 21.09 | 1,504,989 | -0.05(-0.22%) |
Aug 01, 2012 | 21.45 | 21.54 | 21.04 | 21.13 | 1,390,768 | -0.15(-0.70%) |
Jul 31, 2012 | 21.32 | 21.50 | 21.22 | 21.28 | 1,155,154 | -0.13(-0.63%) |
Jul 30, 2012 | 21.27 | 21.65 | 21.26 | 21.42 | 941,604 | +0.09(+0.44%) |
Jul 27, 2012 | 20.94 | 21.51 | 20.84 | 21.32 | 1,355,473 | +0.56(+2.69%) |
Jul 26, 2012 | 20.97 | 21.02 | 20.57 | 20.76 | 1,551,280 | +0.19(+0.92%) |
Jul 25, 2012 | 21.67 | 21.67 | 20.41 | 20.57 | 3,367,436 | -0.95(-4.43%) |
Jul 24, 2012 | 21.95 | 22.30 | 21.38 | 21.53 | 1,630,948 | -0.43(-1.94%) |
Jul 23, 2012 | 21.61 | 22.04 | 21.26 | 21.95 | 1,049,934 | -0.22(-0.99%) |
Jul 20, 2012 | 22.50 | 22.55 | 22.11 | 22.17 | 1,153,927 | -0.64(-2.80%) |
Jul 19, 2012 | 22.54 | 22.91 | 22.52 | 22.81 | 1,446,065 | +0.26(+1.15%) |
Jul 18, 2012 | 22.18 | 22.58 | 22.14 | 22.55 | 1,776,746 | +0.25(+1.13%) |
Jul 17, 2012 | 22.32 | 22.33 | 21.82 | 22.30 | 1,223,365 | +0.11(+0.50%) |
Jul 16, 2012 | 22.05 | 22.23 | 21.91 | 22.19 | 1,362,674 | +0.00(+0.00%) |
Jul 13, 2012 | 21.80 | 22.25 | 21.77 | 22.19 | 1,654,529 | +0.38(+1.73%) |
Jul 12, 2012 | 22.03 | 22.13 | 21.72 | 21.81 | 2,152,337 | -0.46(-2.09%) |
Jul 11, 2012 | 22.21 | 22.33 | 21.98 | 22.28 | 1,345,812 | +0.06(+0.25%) |
Jul 10, 2012 | 22.50 | 22.60 | 22.12 | 22.22 | 1,216,341 | -0.06(-0.28%) |
Jul 09, 2012 | 22.39 | 22.43 | 22.10 | 22.28 | 886,240 | -0.17(-0.77%) |
Jul 06, 2012 | 22.73 | 22.82 | 22.40 | 22.46 | 1,416,914 | -0.56(-2.43%) |
Jul 05, 2012 | 22.77 | 23.16 | 22.77 | 23.02 | 1,691,158 | +0.12(+0.52%) |
Jul 03, 2012 | 22.39 | 23.17 | 22.39 | 22.90 | 957,523 | +0.46(+2.04%) |