Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.27 | 22.52 | 22.17 | 22.52 | 995,564 | +0.19(+0.85%) |
Sep 27, 2012 | 21.75 | 22.33 | 21.73 | 22.33 | 1,055,292 | +0.67(+3.08%) |
Sep 26, 2012 | 21.61 | 21.70 | 21.53 | 21.66 | 612,633 | -0.01(-0.04%) |
Sep 25, 2012 | 21.76 | 21.83 | 21.56 | 21.67 | 1,604,371 | -0.10(-0.45%) |
Sep 24, 2012 | 21.74 | 21.89 | 21.72 | 21.76 | 1,272,473 | +0.06(+0.28%) |
Sep 21, 2012 | 22.18 | 22.19 | 21.37 | 21.70 | 5,704,476 | -0.31(-1.39%) |
Sep 20, 2012 | 21.93 | 22.10 | 21.75 | 22.01 | 1,193,148 | -0.05(-0.23%) |
Sep 19, 2012 | 22.28 | 22.36 | 21.95 | 22.06 | 1,360,867 | -0.28(-1.26%) |
Sep 18, 2012 | 22.36 | 22.41 | 22.21 | 22.34 | 1,041,110 | +0.04(+0.17%) |
Sep 17, 2012 | 22.66 | 22.66 | 22.24 | 22.30 | 1,130,355 | -0.45(-1.97%) |
Sep 14, 2012 | 22.32 | 22.78 | 22.27 | 22.75 | 1,575,434 | +0.45(+2.01%) |
Sep 13, 2012 | 21.89 | 22.33 | 21.89 | 22.30 | 834,724 | +0.38(+1.71%) |
Sep 12, 2012 | 21.85 | 22.02 | 21.72 | 21.93 | 699,959 | +0.13(+0.59%) |
Sep 11, 2012 | 21.91 | 21.91 | 21.58 | 21.80 | 1,075,405 | -0.02(-0.09%) |
Sep 10, 2012 | 21.78 | 21.90 | 21.69 | 21.82 | 557,823 | +0.01(+0.06%) |
Sep 07, 2012 | 21.80 | 21.91 | 21.64 | 21.81 | 684,096 | -0.01(-0.04%) |
Sep 06, 2012 | 21.87 | 21.92 | 21.67 | 21.81 | 723,552 | +0.07(+0.31%) |
Sep 05, 2012 | 21.63 | 21.79 | 21.38 | 21.75 | 1,051,854 | +0.14(+0.67%) |
Sep 04, 2012 | 21.46 | 21.66 | 21.36 | 21.60 | 991,734 | +0.24(+1.13%) |
Aug 31, 2012 | 21.36 | 21.40 | 21.18 | 21.36 | 554,334 | +0.03(+0.12%) |
Aug 30, 2012 | 21.08 | 21.36 | 21.03 | 21.33 | 591,363 | +0.24(+1.15%) |
Aug 29, 2012 | 21.21 | 21.23 | 21.05 | 21.09 | 1,003,328 | -0.13(-0.61%) |
Aug 27, 2012 | 21.22 | 21.30 | 21.15 | 21.22 | 858,538 | +0.10(+0.46%) |
Aug 24, 2012 | 21.09 | 21.22 | 21.01 | 21.12 | 563,497 | +0.02(+0.11%) |
Aug 23, 2012 | 21.01 | 21.22 | 21.00 | 21.10 | 429,720 | -0.02(-0.10%) |
Aug 22, 2012 | 21.08 | 21.16 | 20.98 | 21.12 | 668,819 | +0.05(+0.23%) |
Aug 21, 2012 | 21.27 | 21.29 | 20.92 | 21.07 | 1,236,625 | -0.26(-1.23%) |
Aug 20, 2012 | 21.32 | 21.43 | 21.27 | 21.33 | 747,887 | +0.02(+0.08%) |
Aug 17, 2012 | 21.41 | 21.42 | 21.16 | 21.32 | 652,948 | -0.11(-0.50%) |
Aug 16, 2012 | 20.95 | 21.46 | 20.79 | 21.42 | 1,622,464 | +0.54(+2.60%) |
Aug 15, 2012 | 20.66 | 20.94 | 20.57 | 20.88 | 710,412 | +0.23(+1.10%) |
Aug 14, 2012 | 20.62 | 20.75 | 20.42 | 20.66 | 808,676 | +0.31(+1.54%) |
Aug 13, 2012 | 20.24 | 20.44 | 20.16 | 20.34 | 400,619 | +0.03(+0.14%) |
Aug 10, 2012 | 20.20 | 20.43 | 20.16 | 20.31 | 779,237 | +0.11(+0.54%) |
Aug 09, 2012 | 20.25 | 20.29 | 20.00 | 20.20 | 908,610 | -0.03(-0.14%) |
Aug 08, 2012 | 20.20 | 20.27 | 20.16 | 20.23 | 530,497 | -0.02(-0.09%) |
Aug 07, 2012 | 20.30 | 20.33 | 20.19 | 20.25 | 634,502 | +0.00(+0.01%) |
Aug 06, 2012 | 20.03 | 20.31 | 19.96 | 20.25 | 729,391 | +0.22(+1.12%) |
Aug 03, 2012 | 20.34 | 20.34 | 19.90 | 20.02 | 978,939 | -0.03(-0.15%) |
Aug 02, 2012 | 20.03 | 20.27 | 19.98 | 20.05 | 1,230,241 | +0.03(+0.14%) |
Aug 01, 2012 | 19.99 | 20.14 | 19.93 | 20.03 | 1,130,182 | +0.13(+0.64%) |
Jul 31, 2012 | 20.06 | 20.19 | 19.71 | 19.90 | 1,505,079 | -0.11(-0.57%) |
Jul 30, 2012 | 19.96 | 20.13 | 19.73 | 20.01 | 1,400,103 | +0.15(+0.77%) |
Jul 27, 2012 | 19.89 | 19.99 | 19.71 | 19.86 | 1,047,704 | +0.09(+0.46%) |
Jul 26, 2012 | 18.86 | 19.90 | 18.80 | 19.77 | 2,517,827 | +0.95(+5.07%) |
Jul 25, 2012 | 19.27 | 19.31 | 18.78 | 18.82 | 1,211,972 | -0.37(-1.91%) |
Jul 24, 2012 | 19.18 | 19.31 | 19.09 | 19.18 | 659,512 | -0.03(-0.13%) |
Jul 23, 2012 | 19.31 | 19.36 | 19.12 | 19.21 | 608,791 | -0.14(-0.75%) |
Jul 20, 2012 | 19.24 | 19.62 | 19.23 | 19.35 | 1,067,231 | +0.03(+0.14%) |
Jul 19, 2012 | 19.28 | 19.48 | 19.15 | 19.32 | 643,704 | +0.06(+0.30%) |
Jul 18, 2012 | 19.17 | 19.43 | 19.11 | 19.27 | 941,324 | -0.03(-0.13%) |
Jul 17, 2012 | 19.17 | 19.37 | 19.08 | 19.29 | 896,630 | +0.14(+0.72%) |
Jul 16, 2012 | 19.00 | 19.22 | 18.99 | 19.15 | 907,295 | +0.17(+0.91%) |
Jul 13, 2012 | 18.67 | 19.03 | 18.67 | 18.98 | 821,067 | +0.35(+1.90%) |
Jul 12, 2012 | 18.61 | 18.71 | 18.48 | 18.63 | 612,600 | -0.05(-0.29%) |
Jul 11, 2012 | 18.42 | 18.70 | 18.36 | 18.68 | 1,067,329 | +0.25(+1.37%) |
Jul 10, 2012 | 18.22 | 18.51 | 18.22 | 18.43 | 951,986 | +0.11(+0.60%) |
Jul 09, 2012 | 17.98 | 18.34 | 17.98 | 18.32 | 671,829 | +0.29(+1.59%) |
Jul 06, 2012 | 18.10 | 18.10 | 17.86 | 18.03 | 573,834 | +0.02(+0.11%) |
Jul 05, 2012 | 18.05 | 18.20 | 17.95 | 18.01 | 965,918 | -0.13(-0.72%) |
Jul 03, 2012 | 18.33 | 18.34 | 18.01 | 18.14 | 1,096,318 | -0.11(-0.60%) |