Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.85 | 22.88 | 22.60 | 22.67 | 6,399,523 | -0.36(-1.58%) |
Sep 27, 2012 | 22.95 | 23.04 | 22.83 | 23.04 | 6,408,741 | +0.36(+1.58%) |
Sep 26, 2012 | 22.93 | 22.99 | 22.64 | 22.68 | 7,392,398 | -0.34(-1.49%) |
Sep 25, 2012 | 23.27 | 23.34 | 23.02 | 23.02 | 9,335,537 | -0.13(-0.58%) |
Sep 24, 2012 | 23.01 | 23.16 | 22.93 | 23.16 | 6,539,670 | +0.14(+0.60%) |
Sep 21, 2012 | 23.16 | 23.23 | 23.00 | 23.02 | 6,292,757 | -0.16(-0.67%) |
Sep 20, 2012 | 23.05 | 23.24 | 22.84 | 23.17 | 8,916,025 | +0.11(+0.46%) |
Sep 19, 2012 | 23.03 | 23.21 | 22.88 | 23.06 | 7,684,733 | +0.12(+0.51%) |
Sep 18, 2012 | 22.83 | 23.03 | 22.81 | 22.95 | 12,110,413 | -0.21(-0.92%) |
Sep 17, 2012 | 23.47 | 23.64 | 23.06 | 23.16 | 19,493,346 | -0.32(-1.35%) |
Sep 14, 2012 | 23.44 | 23.53 | 23.32 | 23.48 | 15,371,279 | +0.13(+0.55%) |
Sep 13, 2012 | 22.88 | 23.41 | 22.81 | 23.35 | 12,122,172 | +0.56(+2.44%) |
Sep 12, 2012 | 22.73 | 22.87 | 22.67 | 22.79 | 7,682,403 | +0.01(+0.02%) |
Sep 11, 2012 | 22.65 | 22.94 | 22.63 | 22.79 | 21,814,510 | +0.28(+1.26%) |
Sep 10, 2012 | 22.49 | 22.61 | 22.43 | 22.50 | 11,209,896 | +0.06(+0.26%) |
Sep 07, 2012 | 22.02 | 22.47 | 21.98 | 22.44 | 10,465,697 | +0.40(+1.82%) |
Sep 06, 2012 | 21.65 | 22.11 | 21.65 | 22.04 | 9,315,216 | +0.44(+2.03%) |
Sep 05, 2012 | 21.67 | 21.87 | 21.59 | 21.60 | 15,565,387 | -0.68(-3.05%) |
Sep 04, 2012 | 22.54 | 22.56 | 22.24 | 22.28 | 4,332,432 | -0.23(-1.02%) |
Aug 31, 2012 | 22.62 | 22.69 | 22.43 | 22.51 | 6,400,117 | +0.08(+0.36%) |
Aug 30, 2012 | 22.51 | 22.52 | 22.33 | 22.43 | 4,671,189 | -0.03(-0.14%) |
Aug 29, 2012 | 22.55 | 22.62 | 22.46 | 22.47 | 4,239,502 | -0.12(-0.54%) |
Aug 27, 2012 | 22.58 | 22.78 | 22.56 | 22.59 | 4,872,240 | +0.01(+0.02%) |
Aug 24, 2012 | 22.46 | 22.67 | 22.41 | 22.58 | 6,330,022 | -0.03(-0.14%) |
Aug 23, 2012 | 22.80 | 22.80 | 22.60 | 22.62 | 5,573,958 | -0.21(-0.91%) |
Aug 22, 2012 | 22.70 | 22.86 | 22.62 | 22.82 | 6,398,656 | +0.13(+0.57%) |
Aug 21, 2012 | 22.84 | 22.91 | 22.65 | 22.70 | 6,924,226 | -0.16(-0.68%) |
Aug 20, 2012 | 22.82 | 22.87 | 22.71 | 22.85 | 4,542,058 | -0.02(-0.07%) |
Aug 17, 2012 | 22.94 | 22.95 | 22.83 | 22.87 | 6,712,739 | -0.02(-0.07%) |
Aug 16, 2012 | 22.75 | 22.93 | 22.68 | 22.88 | 6,537,800 | +0.17(+0.73%) |
Aug 15, 2012 | 22.68 | 22.76 | 22.63 | 22.72 | 5,816,164 | +0.14(+0.62%) |
Aug 14, 2012 | 22.65 | 22.77 | 22.54 | 22.58 | 7,998,211 | +0.05(+0.21%) |
Aug 13, 2012 | 22.57 | 22.67 | 22.49 | 22.53 | 4,750,874 | -0.17(-0.73%) |
Aug 10, 2012 | 22.44 | 22.73 | 22.37 | 22.70 | 5,916,496 | +0.10(+0.43%) |
Aug 09, 2012 | 22.42 | 22.67 | 22.41 | 22.60 | 9,121,584 | -0.01(-0.05%) |
Aug 08, 2012 | 22.52 | 22.70 | 22.49 | 22.61 | 9,153,510 | +0.12(+0.52%) |
Aug 07, 2012 | 22.34 | 22.56 | 22.29 | 22.49 | 16,724,904 | +0.55(+2.48%) |
Aug 06, 2012 | 21.74 | 22.02 | 21.74 | 21.95 | 8,260,503 | +0.23(+1.07%) |
Aug 03, 2012 | 21.52 | 21.77 | 21.49 | 21.71 | 11,532,615 | +0.57(+2.70%) |
Aug 02, 2012 | 21.19 | 21.42 | 21.02 | 21.14 | 12,268,611 | -0.11(-0.50%) |
Aug 01, 2012 | 21.06 | 21.38 | 20.90 | 21.25 | 16,606,622 | +0.13(+0.63%) |
Jul 31, 2012 | 21.16 | 21.41 | 21.07 | 21.12 | 25,237,468 | -1.02(-4.59%) |
Jul 30, 2012 | 22.13 | 22.25 | 22.07 | 22.13 | 9,923,962 | +0.14(+0.65%) |
Jul 27, 2012 | 21.90 | 22.05 | 21.71 | 21.99 | 14,035,537 | +0.34(+1.56%) |
Jul 26, 2012 | 21.54 | 21.70 | 21.45 | 21.65 | 12,283,707 | +0.55(+2.58%) |
Jul 25, 2012 | 21.08 | 21.71 | 21.01 | 21.11 | 9,880,280 | +0.04(+0.18%) |
Jul 24, 2012 | 21.34 | 21.36 | 20.86 | 21.07 | 9,475,310 | -0.31(-1.46%) |
Jul 23, 2012 | 21.18 | 21.41 | 21.06 | 21.38 | 9,753,391 | -0.61(-2.77%) |
Jul 20, 2012 | 21.86 | 21.99 | 21.80 | 21.99 | 9,487,917 | -0.16(-0.74%) |
Jul 19, 2012 | 22.11 | 22.22 | 22.03 | 22.15 | 8,969,113 | +0.06(+0.29%) |
Jul 18, 2012 | 21.95 | 22.14 | 21.88 | 22.09 | 9,212,772 | +0.03(+0.12%) |
Jul 17, 2012 | 22.06 | 22.07 | 21.85 | 22.06 | 14,822,377 | +0.18(+0.82%) |
Jul 16, 2012 | 21.90 | 21.96 | 21.72 | 21.88 | 12,612,292 | +0.21(+0.98%) |
Jul 13, 2012 | 21.45 | 21.72 | 21.43 | 21.67 | 12,133,029 | +0.34(+1.61%) |
Jul 12, 2012 | 21.31 | 21.39 | 21.19 | 21.33 | 12,948,847 | +0.01(+0.02%) |
Jul 11, 2012 | 21.20 | 21.42 | 21.13 | 21.32 | 8,206,845 | +0.34(+1.61%) |
Jul 10, 2012 | 21.23 | 21.23 | 20.87 | 20.98 | 7,617,325 | -0.01(-0.05%) |
Jul 09, 2012 | 20.89 | 20.99 | 20.71 | 20.99 | 5,796,224 | +0.02(+0.10%) |
Jul 06, 2012 | 21.11 | 21.19 | 20.92 | 20.97 | 10,749,824 | -0.38(-1.78%) |
Jul 05, 2012 | 21.47 | 21.51 | 21.30 | 21.35 | 7,784,182 | -0.24(-1.13%) |
Jul 03, 2012 | 21.42 | 21.64 | 21.42 | 21.60 | 7,827,082 | +0.06(+0.29%) |