Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.08 | 21.10 | 20.87 | 20.98 | 787,084 | -0.20(-0.92%) |
Sep 27, 2012 | 21.14 | 21.25 | 21.01 | 21.18 | 1,806,062 | +0.12(+0.55%) |
Sep 26, 2012 | 20.98 | 21.12 | 20.97 | 21.06 | 2,419,461 | -0.00(-0.02%) |
Sep 25, 2012 | 21.32 | 21.44 | 21.06 | 21.07 | 5,148,203 | -0.25(-1.18%) |
Sep 24, 2012 | 20.96 | 21.36 | 20.96 | 21.32 | 3,672,428 | +0.21(+0.99%) |
Sep 21, 2012 | 21.43 | 21.48 | 21.09 | 21.11 | 3,560,515 | -0.24(-1.11%) |
Sep 20, 2012 | 21.62 | 21.62 | 21.27 | 21.34 | 6,026,945 | -0.62(-2.82%) |
Sep 19, 2012 | 21.85 | 22.08 | 21.68 | 21.96 | 1,633,143 | +0.09(+0.42%) |
Sep 18, 2012 | 22.01 | 22.01 | 21.80 | 21.87 | 2,247,235 | -0.23(-1.05%) |
Sep 17, 2012 | 22.42 | 22.42 | 22.06 | 22.10 | 2,370,118 | -0.35(-1.54%) |
Sep 14, 2012 | 22.38 | 22.51 | 22.31 | 22.45 | 1,488,673 | +0.07(+0.31%) |
Sep 13, 2012 | 22.22 | 22.51 | 22.07 | 22.38 | 1,728,209 | +0.11(+0.50%) |
Sep 12, 2012 | 22.17 | 22.28 | 22.07 | 22.27 | 708,530 | +0.18(+0.80%) |
Sep 11, 2012 | 21.94 | 22.14 | 21.94 | 22.09 | 946,649 | +0.16(+0.71%) |
Sep 10, 2012 | 21.83 | 22.00 | 21.74 | 21.94 | 792,733 | +0.10(+0.44%) |
Sep 07, 2012 | 21.74 | 21.84 | 21.69 | 21.84 | 484,753 | +0.16(+0.73%) |
Sep 06, 2012 | 21.35 | 21.73 | 21.35 | 21.68 | 1,191,356 | +0.40(+1.90%) |
Sep 05, 2012 | 21.42 | 21.47 | 21.23 | 21.28 | 1,409,242 | -0.22(-1.04%) |
Sep 04, 2012 | 21.48 | 21.58 | 21.27 | 21.50 | 614,747 | -0.00(-0.01%) |
Aug 31, 2012 | 21.61 | 21.63 | 21.40 | 21.50 | 503,245 | +0.06(+0.26%) |
Aug 30, 2012 | 21.56 | 21.57 | 21.43 | 21.45 | 832,210 | -0.23(-1.08%) |
Aug 29, 2012 | 21.72 | 21.74 | 21.63 | 21.68 | 1,165,536 | -0.09(-0.41%) |
Aug 27, 2012 | 22.03 | 22.07 | 21.75 | 21.77 | 806,291 | -0.22(-0.99%) |
Aug 24, 2012 | 21.95 | 22.07 | 21.87 | 21.99 | 560,122 | -0.00(-0.01%) |
Aug 23, 2012 | 22.18 | 22.18 | 21.90 | 21.99 | 886,445 | -0.25(-1.10%) |
Aug 22, 2012 | 22.28 | 22.34 | 22.17 | 22.24 | 596,533 | -0.12(-0.53%) |
Aug 21, 2012 | 22.37 | 22.49 | 22.29 | 22.35 | 499,578 | +0.02(+0.10%) |
Aug 20, 2012 | 22.30 | 22.42 | 22.25 | 22.33 | 538,219 | -0.00(-0.01%) |
Aug 17, 2012 | 22.29 | 22.35 | 22.22 | 22.33 | 1,379,506 | +0.09(+0.42%) |
Aug 16, 2012 | 22.11 | 22.27 | 22.06 | 22.24 | 994,479 | +0.13(+0.59%) |
Aug 15, 2012 | 21.78 | 22.12 | 21.78 | 22.11 | 939,446 | +0.25(+1.15%) |
Aug 14, 2012 | 21.87 | 21.96 | 21.79 | 21.86 | 998,499 | +0.09(+0.41%) |
Aug 13, 2012 | 21.72 | 21.77 | 21.60 | 21.77 | 402,684 | +0.02(+0.10%) |
Aug 10, 2012 | 21.66 | 21.79 | 21.56 | 21.75 | 642,232 | +0.04(+0.20%) |
Aug 09, 2012 | 21.75 | 21.85 | 21.68 | 21.71 | 713,859 | -0.09(-0.42%) |
Aug 08, 2012 | 21.79 | 21.88 | 21.74 | 21.80 | 836,895 | -0.08(-0.36%) |
Aug 07, 2012 | 21.94 | 22.02 | 21.87 | 21.88 | 936,996 | +0.03(+0.12%) |
Aug 06, 2012 | 21.89 | 22.01 | 21.84 | 21.85 | 868,235 | -0.02(-0.09%) |
Aug 03, 2012 | 21.82 | 21.95 | 21.69 | 21.87 | 564,803 | +0.47(+2.21%) |
Aug 02, 2012 | 21.28 | 21.46 | 21.19 | 21.40 | 1,279,377 | -0.03(-0.15%) |
Aug 01, 2012 | 21.91 | 21.91 | 21.38 | 21.43 | 2,200,202 | -0.45(-2.05%) |
Jul 31, 2012 | 21.99 | 22.10 | 21.88 | 21.88 | 910,885 | -0.10(-0.45%) |
Jul 30, 2012 | 22.00 | 22.19 | 21.87 | 21.98 | 1,039,401 | -0.07(-0.31%) |
Jul 27, 2012 | 21.55 | 22.17 | 21.55 | 22.04 | 1,422,650 | +0.54(+2.50%) |
Jul 26, 2012 | 21.53 | 21.63 | 21.40 | 21.51 | 2,039,629 | +0.31(+1.45%) |
Jul 25, 2012 | 21.38 | 21.38 | 21.13 | 21.20 | 1,414,326 | -0.13(-0.59%) |
Jul 24, 2012 | 21.50 | 21.57 | 21.13 | 21.32 | 2,629,687 | -0.23(-1.08%) |
Jul 23, 2012 | 21.50 | 21.62 | 21.30 | 21.56 | 2,046,673 | -0.27(-1.26%) |
Jul 20, 2012 | 22.17 | 22.17 | 21.81 | 21.83 | 1,872,504 | -0.50(-2.25%) |
Jul 19, 2012 | 22.27 | 22.50 | 22.27 | 22.33 | 1,951,940 | +0.16(+0.73%) |
Jul 18, 2012 | 22.00 | 22.30 | 22.00 | 22.17 | 1,115,800 | +0.10(+0.47%) |
Jul 17, 2012 | 22.14 | 22.15 | 21.75 | 22.07 | 2,755,598 | -0.14(-0.65%) |
Jul 16, 2012 | 22.31 | 22.34 | 22.14 | 22.21 | 982,229 | -0.16(-0.71%) |
Jul 13, 2012 | 21.96 | 22.41 | 21.96 | 22.37 | 1,482,916 | +0.48(+2.18%) |
Jul 12, 2012 | 21.84 | 21.98 | 21.67 | 21.90 | 1,887,458 | -0.10(-0.47%) |
Jul 11, 2012 | 22.07 | 22.19 | 21.89 | 22.00 | 1,122,413 | -0.04(-0.20%) |
Jul 10, 2012 | 22.48 | 22.53 | 21.95 | 22.04 | 922,395 | -0.30(-1.33%) |
Jul 09, 2012 | 22.43 | 22.45 | 22.27 | 22.34 | 1,657,941 | -0.10(-0.43%) |
Jul 06, 2012 | 22.39 | 22.58 | 22.32 | 22.44 | 3,201,735 | -0.20(-0.89%) |
Jul 05, 2012 | 22.38 | 22.70 | 22.38 | 22.64 | 2,322,417 | +0.05(+0.22%) |
Jul 03, 2012 | 22.46 | 22.59 | 22.35 | 22.59 | 1,591,590 | +0.14(+0.63%) |