Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.25 | 23.49 | 23.05 | 23.31 | 1,178,203 | -0.07(-0.30%) |
Sep 27, 2012 | 23.04 | 23.61 | 22.70 | 23.38 | 1,232,302 | +0.50(+2.19%) |
Sep 26, 2012 | 23.07 | 23.33 | 22.73 | 22.88 | 1,010,850 | -0.19(-0.82%) |
Sep 25, 2012 | 23.63 | 23.75 | 23.05 | 23.07 | 1,294,412 | -0.40(-1.70%) |
Sep 24, 2012 | 23.81 | 23.81 | 23.39 | 23.47 | 1,121,659 | -0.48(-2.00%) |
Sep 21, 2012 | 24.36 | 24.64 | 23.93 | 23.95 | 1,398,459 | -0.15(-0.62%) |
Sep 20, 2012 | 24.18 | 24.32 | 23.94 | 24.10 | 967,747 | -0.28(-1.15%) |
Sep 19, 2012 | 24.23 | 24.47 | 24.11 | 24.38 | 1,042,782 | +0.04(+0.16%) |
Sep 18, 2012 | 24.19 | 24.50 | 24.03 | 24.34 | 1,098,633 | +0.02(+0.08%) |
Sep 17, 2012 | 24.35 | 24.41 | 24.07 | 24.32 | 825,901 | -0.09(-0.37%) |
Sep 14, 2012 | 24.12 | 24.53 | 24.10 | 24.41 | 1,309,060 | +0.40(+1.67%) |
Sep 13, 2012 | 23.61 | 24.17 | 23.49 | 24.01 | 1,584,924 | +0.34(+1.44%) |
Sep 12, 2012 | 23.08 | 23.70 | 23.04 | 23.67 | 2,097,805 | +0.57(+2.47%) |
Sep 11, 2012 | 22.96 | 23.16 | 22.83 | 23.10 | 971,953 | +0.21(+0.92%) |
Sep 10, 2012 | 23.10 | 23.22 | 22.86 | 22.89 | 1,031,053 | -0.29(-1.25%) |
Sep 07, 2012 | 23.16 | 23.69 | 23.02 | 23.18 | 1,972,024 | -0.08(-0.34%) |
Sep 06, 2012 | 22.77 | 23.41 | 22.77 | 23.26 | 1,810,652 | +0.54(+2.38%) |
Sep 05, 2012 | 22.44 | 22.84 | 22.28 | 22.72 | 1,595,606 | +0.21(+0.93%) |
Sep 04, 2012 | 22.35 | 22.77 | 22.10 | 22.51 | 1,644,020 | +0.12(+0.54%) |
Aug 31, 2012 | 22.42 | 22.56 | 22.08 | 22.39 | 1,186,047 | +0.11(+0.49%) |
Aug 30, 2012 | 22.36 | 22.46 | 22.13 | 22.28 | 1,316,234 | -0.22(-0.98%) |
Aug 29, 2012 | 22.36 | 22.57 | 22.19 | 22.50 | 1,350,182 | +0.42(+1.90%) |
Aug 27, 2012 | 22.16 | 22.40 | 21.81 | 22.08 | 2,733,663 | -0.12(-0.54%) |
Aug 24, 2012 | 21.80 | 22.25 | 21.55 | 22.20 | 2,317,762 | +0.26(+1.19%) |
Aug 23, 2012 | 22.12 | 22.16 | 21.85 | 21.94 | 1,839,881 | -0.20(-0.90%) |
Aug 22, 2012 | 22.28 | 22.34 | 21.95 | 22.14 | 1,911,799 | -0.11(-0.49%) |
Aug 21, 2012 | 22.19 | 22.50 | 22.11 | 22.25 | 3,932,257 | +0.10(+0.45%) |
Aug 20, 2012 | 22.42 | 22.51 | 22.11 | 22.15 | 2,362,078 | -0.43(-1.90%) |
Aug 17, 2012 | 22.68 | 22.71 | 22.32 | 22.58 | 2,263,447 | -0.14(-0.62%) |
Aug 16, 2012 | 22.38 | 22.82 | 22.35 | 22.72 | 2,421,137 | +0.27(+1.20%) |
Aug 15, 2012 | 22.70 | 22.90 | 22.14 | 22.45 | 4,321,821 | -0.20(-0.88%) |
Aug 14, 2012 | 23.89 | 23.93 | 22.06 | 22.65 | 9,880,548 | -2.47(-9.83%) |
Aug 13, 2012 | 25.28 | 25.52 | 24.64 | 25.12 | 1,810,224 | -0.29(-1.14%) |
Aug 10, 2012 | 25.41 | 25.87 | 25.30 | 25.41 | 3,603,046 | -0.19(-0.74%) |
Aug 09, 2012 | 25.53 | 25.91 | 25.52 | 25.60 | 1,154,144 | -0.04(-0.16%) |
Aug 08, 2012 | 25.55 | 25.82 | 25.42 | 25.64 | 1,635,894 | +0.00(+0.00%) |
Aug 07, 2012 | 25.62 | 25.99 | 25.56 | 25.64 | 2,018,414 | +0.04(+0.16%) |
Aug 06, 2012 | 25.16 | 25.61 | 25.11 | 25.60 | 2,009,710 | +0.43(+1.71%) |
Aug 03, 2012 | 24.69 | 25.30 | 24.68 | 25.17 | 2,286,991 | +0.78(+3.20%) |
Aug 02, 2012 | 24.48 | 24.87 | 24.11 | 24.39 | 2,241,026 | -0.35(-1.41%) |
Aug 01, 2012 | 23.95 | 24.98 | 23.72 | 24.74 | 5,820,375 | +1.42(+6.09%) |
Jul 31, 2012 | 23.29 | 23.58 | 23.19 | 23.32 | 1,121,290 | -0.03(-0.13%) |
Jul 30, 2012 | 23.83 | 23.90 | 23.15 | 23.35 | 1,187,909 | -0.41(-1.73%) |
Jul 27, 2012 | 22.85 | 23.90 | 22.77 | 23.76 | 1,646,399 | +0.99(+4.35%) |
Jul 26, 2012 | 22.82 | 23.05 | 22.46 | 22.77 | 1,259,111 | +0.36(+1.61%) |
Jul 25, 2012 | 22.63 | 22.72 | 22.35 | 22.41 | 1,597,167 | -0.09(-0.40%) |
Jul 24, 2012 | 22.80 | 22.93 | 22.39 | 22.50 | 2,089,177 | -0.30(-1.32%) |
Jul 23, 2012 | 22.78 | 22.87 | 22.24 | 22.80 | 2,789,174 | -0.30(-1.30%) |
Jul 20, 2012 | 24.39 | 24.50 | 23.01 | 23.10 | 3,862,792 | -1.34(-5.48%) |
Jul 19, 2012 | 24.81 | 25.00 | 24.28 | 24.44 | 3,422,967 | -0.07(-0.29%) |
Jul 18, 2012 | 24.22 | 24.53 | 24.00 | 24.51 | 2,925,659 | +0.51(+2.13%) |
Jul 17, 2012 | 24.22 | 24.64 | 23.55 | 24.00 | 2,311,727 | +0.12(+0.50%) |
Jul 16, 2012 | 23.32 | 24.36 | 23.30 | 23.88 | 5,321,611 | +1.01(+4.42%) |
Jul 13, 2012 | 22.18 | 22.95 | 22.17 | 22.87 | 1,105,436 | +0.76(+3.44%) |
Jul 12, 2012 | 22.52 | 22.63 | 21.74 | 22.11 | 1,326,093 | -0.66(-2.90%) |
Jul 11, 2012 | 22.25 | 22.88 | 22.12 | 22.77 | 2,365,412 | +0.59(+2.66%) |
Jul 10, 2012 | 22.79 | 22.95 | 22.04 | 22.18 | 720,813 | -0.55(-2.42%) |
Jul 09, 2012 | 22.60 | 22.79 | 22.46 | 22.73 | 714,996 | +0.17(+0.75%) |
Jul 06, 2012 | 23.01 | 23.04 | 22.37 | 22.56 | 1,356,563 | -0.63(-2.72%) |
Jul 05, 2012 | 23.18 | 23.37 | 23.06 | 23.19 | 948,912 | -0.16(-0.69%) |
Jul 03, 2012 | 22.84 | 23.35 | 22.71 | 23.35 | 515,834 | +0.53(+2.32%) |