Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.51 | 22.73 | 22.47 | 22.68 | 3,050,202 | +0.15(+0.67%) |
Sep 27, 2012 | 22.63 | 22.73 | 22.53 | 22.53 | 3,407,355 | -0.03(-0.12%) |
Sep 26, 2012 | 22.75 | 22.90 | 22.54 | 22.56 | 3,445,516 | -0.10(-0.43%) |
Sep 25, 2012 | 22.70 | 22.80 | 22.55 | 22.66 | 4,849,404 | +0.00(+0.02%) |
Sep 24, 2012 | 22.45 | 22.69 | 22.42 | 22.66 | 3,899,407 | +0.16(+0.73%) |
Sep 21, 2012 | 22.64 | 22.64 | 22.32 | 22.49 | 8,165,577 | -0.09(-0.39%) |
Sep 20, 2012 | 22.49 | 22.63 | 22.48 | 22.58 | 2,940,288 | +0.02(+0.09%) |
Sep 19, 2012 | 22.55 | 22.65 | 22.46 | 22.56 | 2,905,731 | +0.02(+0.08%) |
Sep 18, 2012 | 22.81 | 22.81 | 22.52 | 22.54 | 4,337,550 | -0.27(-1.18%) |
Sep 17, 2012 | 22.84 | 22.99 | 22.77 | 22.81 | 12,003,099 | -0.12(-0.52%) |
Sep 14, 2012 | 23.41 | 23.42 | 22.85 | 22.93 | 9,284,087 | -0.50(-2.13%) |
Sep 13, 2012 | 23.08 | 23.43 | 23.05 | 23.43 | 2,653,129 | +0.32(+1.40%) |
Sep 12, 2012 | 23.22 | 23.23 | 23.05 | 23.10 | 2,233,666 | -0.10(-0.45%) |
Sep 11, 2012 | 23.20 | 23.29 | 23.16 | 23.21 | 2,575,272 | +0.01(+0.03%) |
Sep 10, 2012 | 23.33 | 23.33 | 23.20 | 23.20 | 2,910,853 | -0.01(-0.06%) |
Sep 07, 2012 | 23.32 | 23.34 | 23.10 | 23.21 | 2,278,905 | -0.06(-0.27%) |
Sep 06, 2012 | 23.00 | 23.28 | 22.93 | 23.28 | 2,621,772 | +0.37(+1.60%) |
Sep 05, 2012 | 23.14 | 23.17 | 22.84 | 22.91 | 4,509,587 | -0.14(-0.59%) |
Sep 04, 2012 | 23.04 | 23.18 | 22.97 | 23.05 | 3,231,103 | -0.02(-0.11%) |
Aug 31, 2012 | 23.21 | 23.22 | 23.01 | 23.07 | 2,364,733 | -0.07(-0.30%) |
Aug 30, 2012 | 23.20 | 23.27 | 23.06 | 23.14 | 2,156,937 | -0.15(-0.64%) |
Aug 29, 2012 | 23.27 | 23.32 | 23.15 | 23.29 | 2,409,341 | -0.14(-0.59%) |
Aug 27, 2012 | 23.42 | 23.48 | 23.35 | 23.43 | 2,188,093 | +0.02(+0.07%) |
Aug 24, 2012 | 23.26 | 23.47 | 23.24 | 23.41 | 1,804,283 | +0.08(+0.34%) |
Aug 23, 2012 | 23.59 | 23.61 | 23.29 | 23.33 | 1,772,053 | -0.28(-1.18%) |
Aug 22, 2012 | 23.61 | 23.66 | 23.54 | 23.61 | 2,105,491 | +0.00(+0.00%) |
Aug 21, 2012 | 23.99 | 24.02 | 23.59 | 23.61 | 2,697,666 | -0.38(-1.57%) |
Aug 20, 2012 | 23.83 | 23.99 | 23.70 | 23.99 | 1,844,842 | +0.03(+0.13%) |
Aug 17, 2012 | 24.05 | 24.11 | 23.89 | 23.96 | 1,359,589 | -0.06(-0.26%) |
Aug 16, 2012 | 24.12 | 24.22 | 23.97 | 24.02 | 1,769,838 | -0.13(-0.53%) |
Aug 15, 2012 | 24.12 | 24.29 | 24.06 | 24.15 | 1,494,088 | -0.01(-0.06%) |
Aug 14, 2012 | 23.99 | 24.20 | 23.92 | 24.16 | 2,902,047 | +0.25(+1.06%) |
Aug 13, 2012 | 23.98 | 24.07 | 23.83 | 23.91 | 1,653,310 | -0.15(-0.62%) |
Aug 10, 2012 | 23.94 | 24.09 | 23.85 | 24.06 | 1,364,834 | +0.05(+0.22%) |
Aug 09, 2012 | 24.01 | 24.09 | 23.90 | 24.00 | 1,603,551 | -0.00(-0.01%) |
Aug 08, 2012 | 24.21 | 24.22 | 23.93 | 24.01 | 2,617,800 | -0.20(-0.82%) |
Aug 07, 2012 | 24.36 | 24.46 | 24.18 | 24.21 | 3,092,170 | -0.09(-0.37%) |
Aug 06, 2012 | 24.61 | 24.70 | 24.29 | 24.30 | 2,118,251 | -0.17(-0.71%) |
Aug 03, 2012 | 24.49 | 24.51 | 24.32 | 24.47 | 2,561,138 | +0.34(+1.43%) |
Aug 02, 2012 | 24.43 | 24.44 | 24.00 | 24.13 | 3,364,687 | -0.30(-1.21%) |
Aug 01, 2012 | 24.62 | 25.20 | 24.42 | 24.42 | 2,416,681 | -0.12(-0.47%) |
Jul 31, 2012 | 24.70 | 24.80 | 24.50 | 24.54 | 2,007,680 | -0.16(-0.63%) |
Jul 30, 2012 | 24.63 | 24.86 | 24.56 | 24.69 | 1,737,195 | +0.00(+0.00%) |
Jul 27, 2012 | 24.40 | 24.78 | 24.38 | 24.69 | 3,302,807 | +0.41(+1.69%) |
Jul 26, 2012 | 23.98 | 24.31 | 23.98 | 24.28 | 2,180,690 | +0.56(+2.37%) |
Jul 25, 2012 | 24.07 | 24.12 | 23.60 | 23.72 | 2,695,754 | -0.24(-1.02%) |
Jul 24, 2012 | 24.16 | 24.18 | 23.83 | 23.97 | 2,269,149 | -0.23(-0.95%) |
Jul 23, 2012 | 24.21 | 24.36 | 24.11 | 24.20 | 3,007,585 | -0.44(-1.78%) |
Jul 20, 2012 | 24.46 | 24.69 | 24.46 | 24.64 | 2,517,143 | +0.09(+0.37%) |
Jul 19, 2012 | 24.44 | 24.60 | 24.34 | 24.54 | 2,346,283 | +0.06(+0.24%) |
Jul 18, 2012 | 24.22 | 24.49 | 24.10 | 24.49 | 2,649,270 | +0.26(+1.08%) |
Jul 17, 2012 | 23.98 | 24.26 | 23.96 | 24.22 | 2,274,871 | +0.30(+1.24%) |
Jul 16, 2012 | 24.06 | 24.11 | 23.88 | 23.93 | 4,059,171 | -0.13(-0.54%) |
Jul 13, 2012 | 23.91 | 24.06 | 23.87 | 24.06 | 2,880,311 | +0.22(+0.91%) |
Jul 12, 2012 | 23.77 | 23.90 | 23.73 | 23.84 | 3,457,900 | -0.02(-0.07%) |
Jul 11, 2012 | 23.77 | 23.90 | 23.64 | 23.86 | 3,189,272 | +0.13(+0.53%) |
Jul 10, 2012 | 23.92 | 23.98 | 23.69 | 23.73 | 2,556,234 | -0.14(-0.57%) |
Jul 09, 2012 | 23.83 | 23.96 | 23.76 | 23.87 | 2,054,329 | -0.08(-0.32%) |
Jul 06, 2012 | 23.83 | 23.99 | 23.75 | 23.95 | 2,263,301 | -0.02(-0.10%) |
Jul 05, 2012 | 24.10 | 24.10 | 23.97 | 23.97 | 2,618,179 | -0.18(-0.74%) |
Jul 03, 2012 | 24.16 | 24.19 | 24.07 | 24.15 | 1,569,672 | -0.04(-0.16%) |