Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.27 | 23.33 | 23.17 | 23.25 | 30,448,802 | -0.07(-0.30%) |
Sep 27, 2012 | 23.34 | 23.41 | 23.26 | 23.32 | 9,838,336 | +0.13(+0.56%) |
Sep 26, 2012 | 23.43 | 23.45 | 23.15 | 23.19 | 12,506,169 | -0.21(-0.91%) |
Sep 25, 2012 | 23.45 | 23.59 | 23.36 | 23.40 | 16,427,730 | +0.07(+0.30%) |
Sep 24, 2012 | 23.14 | 23.39 | 23.09 | 23.33 | 13,292,840 | +0.18(+0.77%) |
Sep 21, 2012 | 22.85 | 23.22 | 22.79 | 23.15 | 17,347,054 | +0.37(+1.60%) |
Sep 20, 2012 | 22.63 | 22.80 | 22.61 | 22.79 | 15,076,402 | +0.12(+0.55%) |
Sep 19, 2012 | 22.75 | 22.80 | 22.63 | 22.66 | 16,072,253 | +0.00(+0.00%) |
Sep 18, 2012 | 22.73 | 22.86 | 22.63 | 22.66 | 21,262,598 | -0.12(-0.51%) |
Sep 17, 2012 | 22.94 | 23.00 | 22.68 | 22.78 | 24,774,316 | -0.12(-0.51%) |
Sep 14, 2012 | 23.20 | 23.25 | 22.83 | 22.90 | 17,061,528 | -0.32(-1.39%) |
Sep 13, 2012 | 23.11 | 23.32 | 22.99 | 23.22 | 14,610,660 | +0.08(+0.33%) |
Sep 12, 2012 | 23.13 | 23.21 | 23.08 | 23.14 | 10,093,783 | +0.03(+0.12%) |
Sep 11, 2012 | 23.12 | 23.25 | 23.04 | 23.12 | 15,472,658 | +0.29(+1.27%) |
Sep 10, 2012 | 22.87 | 22.95 | 22.82 | 22.83 | 11,557,416 | -0.11(-0.48%) |
Sep 07, 2012 | 23.06 | 23.13 | 22.81 | 22.94 | 11,367,624 | -0.14(-0.60%) |
Sep 06, 2012 | 22.96 | 23.08 | 22.79 | 23.08 | 11,034,189 | +0.29(+1.27%) |
Sep 05, 2012 | 22.87 | 22.94 | 22.62 | 22.79 | 12,657,766 | -0.04(-0.18%) |
Sep 04, 2012 | 22.76 | 22.89 | 22.66 | 22.83 | 9,741,544 | +0.09(+0.39%) |
Aug 31, 2012 | 22.76 | 22.91 | 22.63 | 22.74 | 10,647,878 | +0.10(+0.43%) |
Aug 30, 2012 | 22.58 | 22.71 | 22.55 | 22.64 | 8,811,914 | -0.02(-0.09%) |
Aug 29, 2012 | 22.66 | 22.81 | 22.57 | 22.66 | 12,064,412 | +0.01(+0.03%) |
Aug 27, 2012 | 22.47 | 22.72 | 22.37 | 22.66 | 16,136,227 | +0.22(+0.98%) |
Aug 24, 2012 | 22.24 | 22.55 | 22.18 | 22.44 | 17,080,336 | +0.29(+1.31%) |
Aug 23, 2012 | 21.99 | 22.32 | 21.96 | 22.15 | 22,405,620 | +0.23(+1.07%) |
Aug 22, 2012 | 21.73 | 21.91 | 21.73 | 21.91 | 12,887,790 | +0.13(+0.60%) |
Aug 21, 2012 | 21.83 | 21.93 | 21.70 | 21.78 | 13,392,108 | -0.06(-0.25%) |
Aug 20, 2012 | 21.70 | 21.85 | 21.61 | 21.84 | 17,431,644 | +0.09(+0.41%) |
Aug 17, 2012 | 22.06 | 22.09 | 21.68 | 21.75 | 19,869,786 | -0.24(-1.10%) |
Aug 16, 2012 | 21.95 | 22.09 | 21.87 | 21.99 | 14,408,467 | +0.03(+0.13%) |
Aug 15, 2012 | 21.82 | 22.04 | 21.82 | 21.96 | 14,337,438 | +0.10(+0.47%) |
Aug 14, 2012 | 21.77 | 21.87 | 21.70 | 21.86 | 17,653,360 | +0.11(+0.51%) |
Aug 13, 2012 | 21.82 | 21.84 | 21.68 | 21.75 | 18,590,952 | -0.11(-0.50%) |
Aug 10, 2012 | 21.89 | 21.99 | 21.82 | 21.86 | 24,727,338 | -0.03(-0.13%) |
Aug 09, 2012 | 22.13 | 22.20 | 21.85 | 21.88 | 22,272,434 | -0.23(-1.03%) |
Aug 08, 2012 | 22.41 | 22.41 | 22.04 | 22.11 | 19,576,958 | -0.30(-1.35%) |
Aug 07, 2012 | 22.52 | 22.58 | 22.40 | 22.41 | 11,772,167 | -0.03(-0.15%) |
Aug 06, 2012 | 22.58 | 22.61 | 22.41 | 22.45 | 16,725,242 | -0.03(-0.15%) |
Aug 03, 2012 | 22.70 | 22.80 | 22.43 | 22.48 | 26,584,166 | +0.06(+0.28%) |
Aug 02, 2012 | 22.79 | 23.06 | 22.32 | 22.42 | 63,179,440 | -2.10(-8.57%) |
Aug 01, 2012 | 24.61 | 24.80 | 24.48 | 24.52 | 10,214,653 | +0.00(+0.00%) |
Jul 31, 2012 | 24.58 | 24.66 | 24.47 | 24.52 | 11,065,107 | -0.02(-0.08%) |
Jul 30, 2012 | 24.76 | 24.79 | 24.50 | 24.54 | 10,679,086 | -0.29(-1.17%) |
Jul 27, 2012 | 24.79 | 24.92 | 24.76 | 24.83 | 22,093,794 | +0.17(+0.70%) |
Jul 26, 2012 | 24.40 | 24.76 | 24.22 | 24.66 | 13,511,217 | +0.59(+2.43%) |
Jul 25, 2012 | 23.98 | 24.21 | 23.75 | 24.07 | 9,644,993 | +0.15(+0.63%) |
Jul 24, 2012 | 24.11 | 24.11 | 23.79 | 23.92 | 9,254,196 | -0.17(-0.69%) |
Jul 23, 2012 | 24.18 | 24.23 | 24.04 | 24.09 | 10,519,406 | -0.31(-1.27%) |
Jul 20, 2012 | 24.84 | 24.84 | 24.38 | 24.40 | 15,105,753 | -0.50(-2.02%) |
Jul 19, 2012 | 24.87 | 24.90 | 24.74 | 24.90 | 10,612,393 | +0.04(+0.17%) |
Jul 18, 2012 | 24.73 | 24.90 | 24.68 | 24.86 | 11,808,533 | +0.08(+0.31%) |
Jul 17, 2012 | 24.45 | 24.84 | 24.41 | 24.78 | 13,755,071 | +0.38(+1.55%) |
Jul 16, 2012 | 24.39 | 24.52 | 24.23 | 24.41 | 10,716,065 | +0.04(+0.17%) |
Jul 13, 2012 | 24.11 | 24.45 | 24.08 | 24.36 | 12,204,219 | +0.32(+1.32%) |
Jul 12, 2012 | 23.79 | 24.15 | 23.74 | 24.05 | 14,142,704 | +0.22(+0.93%) |
Jul 11, 2012 | 23.97 | 24.02 | 23.72 | 23.83 | 13,102,507 | -0.09(-0.37%) |
Jul 10, 2012 | 24.18 | 24.19 | 23.86 | 23.92 | 15,445,863 | -0.21(-0.86%) |
Jul 09, 2012 | 23.76 | 24.13 | 23.74 | 24.12 | 10,731,942 | +0.28(+1.18%) |
Jul 06, 2012 | 23.83 | 24.01 | 23.68 | 23.84 | 11,163,838 | -0.11(-0.46%) |
Jul 05, 2012 | 24.02 | 24.10 | 23.90 | 23.95 | 11,402,548 | -0.10(-0.40%) |
Jul 03, 2012 | 24.46 | 24.47 | 23.95 | 24.05 | 17,619,584 | -0.55(-2.24%) |