Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.03 | 22.06 | 21.87 | 21.95 | 767,114 | -0.13(-0.59%) |
Sep 27, 2012 | 22.02 | 22.21 | 21.90 | 22.08 | 1,947,960 | +0.17(+0.77%) |
Sep 26, 2012 | 21.98 | 22.22 | 21.88 | 21.92 | 1,829,191 | -0.15(-0.69%) |
Sep 25, 2012 | 22.44 | 22.54 | 22.07 | 22.07 | 4,851,046 | -0.30(-1.34%) |
Sep 24, 2012 | 22.21 | 22.50 | 22.13 | 22.37 | 2,357,328 | +0.07(+0.31%) |
Sep 21, 2012 | 22.53 | 22.55 | 22.28 | 22.30 | 1,545,645 | -0.04(-0.16%) |
Sep 20, 2012 | 22.37 | 22.40 | 22.15 | 22.34 | 2,392,786 | -0.15(-0.68%) |
Sep 19, 2012 | 22.50 | 22.62 | 22.43 | 22.49 | 1,932,339 | +0.03(+0.14%) |
Sep 18, 2012 | 22.40 | 22.57 | 22.36 | 22.46 | 1,942,214 | -0.01(-0.03%) |
Sep 17, 2012 | 22.81 | 22.81 | 22.41 | 22.47 | 2,479,344 | -0.40(-1.74%) |
Sep 14, 2012 | 22.60 | 22.96 | 22.47 | 22.86 | 4,685,703 | +0.45(+2.01%) |
Sep 13, 2012 | 22.16 | 22.56 | 21.94 | 22.41 | 4,215,951 | +0.27(+1.21%) |
Sep 12, 2012 | 22.08 | 22.21 | 22.05 | 22.15 | 2,381,761 | +0.18(+0.80%) |
Sep 11, 2012 | 21.95 | 22.14 | 21.92 | 21.97 | 1,369,048 | +0.06(+0.28%) |
Sep 10, 2012 | 22.07 | 22.11 | 21.90 | 21.91 | 788,116 | -0.15(-0.66%) |
Sep 07, 2012 | 21.95 | 22.17 | 21.82 | 22.05 | 3,173,042 | +0.21(+0.94%) |
Sep 06, 2012 | 21.52 | 21.94 | 21.52 | 21.85 | 3,560,110 | +0.47(+2.18%) |
Sep 05, 2012 | 21.37 | 21.43 | 21.22 | 21.38 | 4,217,944 | -0.06(-0.28%) |
Sep 04, 2012 | 21.18 | 21.52 | 21.06 | 21.44 | 1,118,106 | +0.23(+1.08%) |
Aug 31, 2012 | 21.32 | 21.35 | 21.09 | 21.21 | 657,976 | +0.02(+0.07%) |
Aug 30, 2012 | 21.25 | 21.26 | 21.11 | 21.20 | 591,680 | -0.16(-0.75%) |
Aug 29, 2012 | 21.18 | 21.43 | 21.16 | 21.36 | 1,842,006 | +0.33(+1.56%) |
Aug 27, 2012 | 21.07 | 21.17 | 20.95 | 21.03 | 571,562 | +0.04(+0.18%) |
Aug 24, 2012 | 20.86 | 21.08 | 20.84 | 20.99 | 835,928 | +0.09(+0.44%) |
Aug 23, 2012 | 21.12 | 21.12 | 20.86 | 20.90 | 2,189,106 | -0.25(-1.19%) |
Aug 22, 2012 | 21.27 | 21.38 | 21.08 | 21.15 | 1,695,552 | -0.17(-0.79%) |
Aug 21, 2012 | 21.36 | 21.63 | 21.25 | 21.32 | 1,538,666 | +0.03(+0.14%) |
Aug 20, 2012 | 21.21 | 21.34 | 21.18 | 21.29 | 1,879,292 | +0.03(+0.14%) |
Aug 17, 2012 | 21.15 | 21.26 | 21.05 | 21.26 | 416,503 | +0.16(+0.76%) |
Aug 16, 2012 | 21.02 | 21.14 | 20.89 | 21.10 | 718,705 | +0.11(+0.55%) |
Aug 15, 2012 | 20.82 | 21.02 | 20.81 | 20.98 | 593,893 | +0.11(+0.55%) |
Aug 14, 2012 | 20.91 | 21.01 | 20.80 | 20.87 | 1,287,644 | +0.03(+0.15%) |
Aug 13, 2012 | 20.82 | 20.85 | 20.60 | 20.84 | 857,750 | +0.01(+0.04%) |
Aug 10, 2012 | 20.84 | 20.95 | 20.72 | 20.83 | 693,962 | -0.08(-0.36%) |
Aug 09, 2012 | 20.92 | 21.01 | 20.86 | 20.91 | 840,335 | -0.04(-0.18%) |
Aug 08, 2012 | 20.84 | 21.05 | 20.66 | 20.95 | 1,242,871 | +0.02(+0.11%) |
Aug 07, 2012 | 20.86 | 21.14 | 20.83 | 20.92 | 1,852,361 | +0.14(+0.66%) |
Aug 06, 2012 | 20.89 | 20.98 | 20.77 | 20.79 | 1,032,174 | -0.02(-0.11%) |
Aug 03, 2012 | 20.59 | 20.88 | 20.36 | 20.81 | 1,991,026 | +0.63(+3.10%) |
Aug 02, 2012 | 20.28 | 20.36 | 20.02 | 20.18 | 2,829,644 | -0.22(-1.09%) |
Aug 01, 2012 | 20.64 | 20.71 | 20.37 | 20.40 | 1,183,750 | -0.14(-0.67%) |
Jul 31, 2012 | 20.57 | 20.73 | 20.54 | 20.54 | 3,859,163 | -0.10(-0.48%) |
Jul 30, 2012 | 20.71 | 20.82 | 20.61 | 20.64 | 1,799,482 | -0.12(-0.59%) |
Jul 27, 2012 | 20.50 | 20.88 | 20.34 | 20.76 | 1,889,260 | +0.34(+1.64%) |
Jul 26, 2012 | 20.60 | 20.63 | 20.34 | 20.43 | 2,360,816 | +0.14(+0.71%) |
Jul 25, 2012 | 20.37 | 20.44 | 20.25 | 20.28 | 644,256 | -0.01(-0.04%) |
Jul 24, 2012 | 20.45 | 20.45 | 20.09 | 20.29 | 2,267,754 | -0.02(-0.11%) |
Jul 23, 2012 | 20.24 | 20.37 | 20.18 | 20.31 | 1,605,193 | -0.30(-1.44%) |
Jul 20, 2012 | 20.72 | 20.78 | 20.59 | 20.61 | 989,641 | -0.29(-1.39%) |
Jul 19, 2012 | 21.22 | 21.27 | 20.83 | 20.90 | 2,826,939 | -0.29(-1.37%) |
Jul 18, 2012 | 21.34 | 21.41 | 21.13 | 21.19 | 3,417,797 | -0.18(-0.82%) |
Jul 17, 2012 | 21.23 | 21.39 | 20.98 | 21.37 | 4,428,873 | +0.24(+1.12%) |
Jul 16, 2012 | 21.19 | 21.27 | 21.05 | 21.13 | 1,535,520 | -0.05(-0.22%) |
Jul 13, 2012 | 20.79 | 21.24 | 20.75 | 21.18 | 1,869,277 | +0.48(+2.32%) |
Jul 12, 2012 | 20.66 | 20.76 | 20.53 | 20.69 | 2,277,828 | -0.06(-0.29%) |
Jul 11, 2012 | 20.63 | 20.82 | 20.59 | 20.76 | 707,458 | +0.12(+0.59%) |
Jul 10, 2012 | 20.92 | 21.01 | 20.52 | 20.63 | 3,339,579 | -0.15(-0.73%) |
Jul 09, 2012 | 20.87 | 20.93 | 20.63 | 20.79 | 1,476,673 | -0.21(-0.98%) |
Jul 06, 2012 | 20.86 | 21.04 | 20.81 | 20.99 | 731,073 | -0.09(-0.43%) |
Jul 05, 2012 | 21.20 | 21.21 | 21.06 | 21.08 | 1,227,590 | -0.12(-0.58%) |
Jul 03, 2012 | 21.11 | 21.23 | 21.03 | 21.21 | 2,106,140 | +0.14(+0.69%) |