Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.01 | 26.09 | 25.61 | 25.95 | 3,672,622 | -0.39(-1.50%) |
Sep 27, 2012 | 26.22 | 26.41 | 25.95 | 26.34 | 1,942,731 | +0.19(+0.73%) |
Sep 26, 2012 | 26.13 | 26.37 | 25.95 | 26.15 | 1,761,365 | -0.01(-0.03%) |
Sep 25, 2012 | 26.61 | 26.72 | 26.16 | 26.16 | 2,235,358 | -0.34(-1.30%) |
Sep 24, 2012 | 26.64 | 26.69 | 26.45 | 26.50 | 1,833,396 | -0.20(-0.74%) |
Sep 21, 2012 | 27.48 | 27.52 | 26.66 | 26.70 | 3,565,353 | -0.54(-1.99%) |
Sep 20, 2012 | 26.64 | 27.41 | 26.64 | 27.24 | 3,539,688 | +0.46(+1.72%) |
Sep 19, 2012 | 26.50 | 26.94 | 26.45 | 26.78 | 2,226,942 | +0.43(+1.64%) |
Sep 18, 2012 | 26.80 | 26.82 | 26.26 | 26.35 | 1,899,022 | -0.52(-1.93%) |
Sep 17, 2012 | 26.85 | 27.00 | 26.71 | 26.87 | 2,476,040 | -0.08(-0.30%) |
Sep 14, 2012 | 27.08 | 27.25 | 26.86 | 26.95 | 2,681,411 | -0.17(-0.62%) |
Sep 13, 2012 | 26.96 | 27.31 | 26.75 | 27.12 | 2,975,467 | +0.13(+0.49%) |
Sep 12, 2012 | 26.59 | 27.12 | 26.59 | 26.99 | 2,382,396 | +0.31(+1.15%) |
Sep 11, 2012 | 26.88 | 27.16 | 26.58 | 26.68 | 2,154,004 | -0.24(-0.90%) |
Sep 10, 2012 | 26.70 | 27.19 | 26.58 | 26.92 | 3,259,280 | +0.28(+1.04%) |
Sep 07, 2012 | 26.64 | 26.91 | 26.55 | 26.64 | 2,714,400 | +0.09(+0.33%) |
Sep 06, 2012 | 26.07 | 26.56 | 26.00 | 26.56 | 3,371,356 | +0.75(+2.89%) |
Sep 05, 2012 | 25.98 | 25.99 | 25.67 | 25.81 | 3,170,368 | -0.11(-0.42%) |
Sep 04, 2012 | 25.28 | 25.99 | 25.19 | 25.92 | 3,473,747 | +0.65(+2.57%) |
Aug 31, 2012 | 25.36 | 25.38 | 24.95 | 25.27 | 1,438,397 | +0.06(+0.23%) |
Aug 30, 2012 | 25.14 | 25.36 | 25.09 | 25.21 | 1,725,692 | +0.02(+0.09%) |
Aug 29, 2012 | 25.23 | 25.36 | 25.11 | 25.19 | 2,141,972 | +0.18(+0.73%) |
Aug 27, 2012 | 25.03 | 25.12 | 24.90 | 25.01 | 2,363,645 | +0.14(+0.56%) |
Aug 24, 2012 | 24.81 | 24.95 | 24.73 | 24.87 | 1,507,884 | -0.01(-0.06%) |
Aug 23, 2012 | 25.23 | 25.23 | 24.74 | 24.88 | 2,059,280 | -0.35(-1.39%) |
Aug 22, 2012 | 25.05 | 25.33 | 25.05 | 25.23 | 1,642,963 | +0.10(+0.38%) |
Aug 21, 2012 | 25.11 | 25.38 | 25.04 | 25.14 | 1,649,169 | +0.09(+0.35%) |
Aug 20, 2012 | 25.66 | 25.76 | 24.96 | 25.05 | 3,043,963 | -0.60(-2.34%) |
Aug 17, 2012 | 26.08 | 26.31 | 25.55 | 25.65 | 8,236,326 | +0.44(+1.74%) |
Aug 16, 2012 | 25.27 | 25.44 | 25.20 | 25.21 | 3,393,317 | -0.02(-0.09%) |
Aug 15, 2012 | 25.08 | 25.26 | 24.93 | 25.23 | 1,635,159 | +0.18(+0.73%) |
Aug 14, 2012 | 25.20 | 25.35 | 24.97 | 25.05 | 2,422,415 | -0.04(-0.15%) |
Aug 13, 2012 | 24.93 | 25.16 | 24.65 | 25.09 | 2,367,106 | +0.15(+0.59%) |
Aug 10, 2012 | 25.30 | 25.36 | 24.71 | 24.94 | 1,994,162 | -0.31(-1.22%) |
Aug 09, 2012 | 25.30 | 25.43 | 24.86 | 25.25 | 2,695,218 | -0.06(-0.23%) |
Aug 08, 2012 | 25.09 | 25.52 | 24.93 | 25.31 | 2,484,097 | +0.11(+0.44%) |
Aug 07, 2012 | 24.93 | 25.33 | 24.88 | 25.20 | 2,882,716 | +0.53(+2.16%) |
Aug 06, 2012 | 24.86 | 25.14 | 24.65 | 24.66 | 1,803,908 | -0.13(-0.53%) |
Aug 03, 2012 | 24.52 | 24.93 | 24.44 | 24.79 | 1,525,523 | +0.73(+3.04%) |
Aug 02, 2012 | 23.76 | 24.32 | 23.76 | 24.06 | 1,813,009 | +0.10(+0.40%) |
Aug 01, 2012 | 24.33 | 24.39 | 23.84 | 23.97 | 1,964,162 | -0.17(-0.70%) |
Jul 31, 2012 | 24.40 | 24.63 | 24.10 | 24.14 | 1,573,146 | -0.38(-1.55%) |
Jul 30, 2012 | 24.57 | 24.81 | 24.39 | 24.52 | 1,556,038 | -0.07(-0.30%) |
Jul 27, 2012 | 24.31 | 24.77 | 24.22 | 24.59 | 2,223,883 | +0.51(+2.12%) |
Jul 26, 2012 | 24.06 | 24.20 | 23.68 | 24.08 | 1,927,259 | +0.43(+1.82%) |
Jul 25, 2012 | 23.99 | 24.06 | 23.61 | 23.65 | 2,469,261 | -0.25(-1.04%) |
Jul 24, 2012 | 23.95 | 24.09 | 23.68 | 23.89 | 2,058,804 | +0.04(+0.18%) |
Jul 23, 2012 | 23.81 | 24.07 | 23.41 | 23.85 | 2,176,710 | -0.24(-1.00%) |
Jul 20, 2012 | 24.43 | 24.44 | 23.98 | 24.09 | 2,523,449 | -0.58(-2.37%) |
Jul 19, 2012 | 24.55 | 24.85 | 24.33 | 24.68 | 2,791,572 | +0.23(+0.93%) |
Jul 18, 2012 | 24.01 | 24.60 | 23.86 | 24.45 | 3,304,889 | +0.37(+1.52%) |
Jul 17, 2012 | 24.18 | 24.46 | 23.80 | 24.08 | 2,825,009 | +0.09(+0.37%) |
Jul 16, 2012 | 24.03 | 24.44 | 23.93 | 24.00 | 3,649,828 | -0.16(-0.67%) |
Jul 13, 2012 | 23.57 | 24.25 | 23.56 | 24.16 | 3,257,307 | +0.61(+2.58%) |
Jul 12, 2012 | 23.03 | 23.80 | 22.95 | 23.55 | 5,360,694 | +0.30(+1.29%) |
Jul 11, 2012 | 23.04 | 23.31 | 22.80 | 23.25 | 4,860,178 | +0.28(+1.21%) |
Jul 10, 2012 | 22.85 | 23.19 | 22.84 | 22.97 | 2,689,917 | +0.27(+1.18%) |
Jul 09, 2012 | 22.60 | 22.78 | 22.51 | 22.70 | 2,272,591 | -0.05(-0.22%) |
Jul 06, 2012 | 22.75 | 23.08 | 22.55 | 22.76 | 2,673,850 | -0.28(-1.23%) |
Jul 05, 2012 | 22.41 | 23.12 | 22.41 | 23.04 | 3,013,958 | +0.51(+2.26%) |
Jul 03, 2012 | 22.28 | 22.71 | 22.28 | 22.53 | 1,008,726 | +0.19(+0.85%) |