Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.16 | 24.21 | 23.84 | 24.11 | 17,247,874 | -0.11(-0.47%) |
Sep 27, 2012 | 24.03 | 24.38 | 23.94 | 24.22 | 22,034,952 | +0.21(+0.89%) |
Sep 26, 2012 | 24.37 | 24.67 | 23.91 | 24.01 | 23,217,020 | -0.45(-1.83%) |
Sep 25, 2012 | 24.42 | 24.74 | 24.42 | 24.46 | 21,701,584 | +0.05(+0.19%) |
Sep 24, 2012 | 24.24 | 24.53 | 24.20 | 24.41 | 13,919,690 | -0.22(-0.89%) |
Sep 21, 2012 | 24.48 | 24.71 | 24.44 | 24.63 | 24,605,450 | +0.16(+0.65%) |
Sep 20, 2012 | 24.29 | 24.50 | 24.01 | 24.47 | 24,056,938 | +0.04(+0.16%) |
Sep 19, 2012 | 24.42 | 24.46 | 24.22 | 24.43 | 34,559,064 | +0.16(+0.66%) |
Sep 18, 2012 | 23.72 | 24.55 | 23.67 | 24.27 | 51,106,880 | +0.35(+1.47%) |
Sep 17, 2012 | 22.51 | 24.09 | 22.50 | 23.92 | 59,130,348 | +1.37(+6.09%) |
Sep 14, 2012 | 21.87 | 22.77 | 21.81 | 22.54 | 41,228,060 | +0.65(+2.95%) |
Sep 13, 2012 | 21.69 | 22.01 | 21.63 | 21.90 | 15,159,956 | +0.18(+0.83%) |
Sep 12, 2012 | 21.64 | 21.77 | 21.61 | 21.72 | 16,138,611 | +0.16(+0.74%) |
Sep 11, 2012 | 21.63 | 21.77 | 21.51 | 21.56 | 10,849,532 | -0.13(-0.59%) |
Sep 10, 2012 | 21.52 | 21.77 | 21.45 | 21.68 | 15,385,004 | +0.15(+0.68%) |
Sep 07, 2012 | 21.66 | 21.69 | 21.35 | 21.54 | 11,169,785 | -0.08(-0.39%) |
Sep 06, 2012 | 21.38 | 21.64 | 21.36 | 21.62 | 18,606,716 | +0.38(+1.80%) |
Sep 05, 2012 | 21.04 | 21.48 | 20.97 | 21.24 | 22,686,772 | +0.16(+0.74%) |
Sep 04, 2012 | 20.90 | 21.17 | 20.72 | 21.08 | 12,770,183 | +0.12(+0.55%) |
Aug 31, 2012 | 20.96 | 21.11 | 20.82 | 20.97 | 8,411,542 | +0.07(+0.31%) |
Aug 30, 2012 | 20.96 | 21.05 | 20.80 | 20.90 | 10,054,157 | -0.09(-0.43%) |
Aug 29, 2012 | 20.95 | 21.08 | 20.85 | 20.99 | 12,093,806 | +0.21(+1.00%) |
Aug 27, 2012 | 20.85 | 20.89 | 20.48 | 20.79 | 8,573,508 | -0.04(-0.17%) |
Aug 24, 2012 | 20.46 | 20.94 | 20.40 | 20.82 | 16,750,860 | +0.45(+2.21%) |
Aug 23, 2012 | 20.54 | 20.62 | 20.36 | 20.37 | 9,748,787 | -0.16(-0.76%) |
Aug 22, 2012 | 20.57 | 20.75 | 20.52 | 20.53 | 10,222,886 | -0.12(-0.60%) |
Aug 21, 2012 | 20.54 | 20.70 | 20.46 | 20.65 | 11,207,665 | +0.12(+0.58%) |
Aug 20, 2012 | 20.65 | 20.67 | 20.30 | 20.53 | 9,680,152 | -0.09(-0.46%) |
Aug 17, 2012 | 20.69 | 20.81 | 20.41 | 20.63 | 18,553,668 | +0.02(+0.11%) |
Aug 16, 2012 | 20.69 | 21.08 | 20.47 | 20.60 | 27,466,532 | -0.47(-2.21%) |
Aug 15, 2012 | 20.96 | 21.12 | 20.83 | 21.07 | 12,012,496 | +0.15(+0.69%) |
Aug 14, 2012 | 20.71 | 21.02 | 20.63 | 20.92 | 15,273,138 | +0.34(+1.66%) |
Aug 13, 2012 | 20.51 | 20.60 | 20.47 | 20.58 | 8,626,179 | -0.05(-0.25%) |
Aug 10, 2012 | 20.67 | 20.69 | 20.52 | 20.63 | 8,909,286 | -0.05(-0.23%) |
Aug 09, 2012 | 20.56 | 20.82 | 20.54 | 20.68 | 10,911,921 | +0.03(+0.14%) |
Aug 08, 2012 | 20.71 | 20.82 | 20.54 | 20.65 | 11,898,165 | -0.27(-1.27%) |
Aug 07, 2012 | 20.85 | 20.99 | 20.68 | 20.92 | 11,488,238 | -0.03(-0.16%) |
Aug 06, 2012 | 20.70 | 20.98 | 20.62 | 20.95 | 15,802,095 | +0.28(+1.35%) |
Aug 03, 2012 | 21.04 | 21.27 | 20.64 | 20.67 | 23,610,960 | -0.15(-0.73%) |
Aug 02, 2012 | 21.04 | 21.39 | 20.36 | 20.82 | 80,977,616 | +1.33(+6.83%) |
Aug 01, 2012 | 19.79 | 19.84 | 19.45 | 19.49 | 18,065,994 | -0.25(-1.29%) |
Jul 31, 2012 | 19.94 | 20.24 | 19.74 | 19.75 | 17,917,360 | -0.47(-2.30%) |
Jul 30, 2012 | 20.17 | 20.37 | 20.15 | 20.21 | 19,459,622 | +0.04(+0.20%) |
Jul 27, 2012 | 19.61 | 20.20 | 19.49 | 20.17 | 38,670,604 | +1.39(+7.39%) |
Jul 26, 2012 | 18.88 | 18.96 | 18.55 | 18.78 | 14,913,747 | +0.18(+0.96%) |
Jul 25, 2012 | 18.61 | 18.70 | 18.46 | 18.61 | 9,455,907 | +0.03(+0.18%) |
Jul 24, 2012 | 18.88 | 18.89 | 18.51 | 18.57 | 17,926,136 | -0.29(-1.52%) |
Jul 23, 2012 | 19.04 | 19.04 | 18.78 | 18.86 | 11,133,052 | -0.43(-2.24%) |
Jul 20, 2012 | 19.51 | 19.63 | 19.27 | 19.29 | 17,075,306 | -0.25(-1.26%) |
Jul 19, 2012 | 19.32 | 19.63 | 19.21 | 19.54 | 14,432,751 | +0.22(+1.15%) |
Jul 18, 2012 | 19.21 | 19.37 | 19.08 | 19.32 | 11,688,312 | +0.12(+0.61%) |
Jul 17, 2012 | 19.08 | 19.26 | 18.90 | 19.20 | 15,784,971 | +0.32(+1.71%) |
Jul 16, 2012 | 18.61 | 18.88 | 18.50 | 18.88 | 9,969,997 | +0.28(+1.50%) |
Jul 13, 2012 | 18.37 | 18.63 | 18.36 | 18.60 | 9,879,428 | +0.19(+1.01%) |
Jul 12, 2012 | 18.23 | 18.49 | 18.03 | 18.41 | 13,742,328 | -0.00(-0.02%) |
Jul 11, 2012 | 18.32 | 18.48 | 18.19 | 18.42 | 25,059,450 | -0.34(-1.80%) |
Jul 10, 2012 | 18.87 | 18.94 | 18.69 | 18.75 | 12,543,704 | +0.04(+0.19%) |
Jul 09, 2012 | 18.58 | 18.73 | 18.49 | 18.72 | 9,188,979 | +0.20(+1.06%) |
Jul 06, 2012 | 18.71 | 18.80 | 18.45 | 18.52 | 9,032,296 | -0.18(-0.97%) |
Jul 05, 2012 | 18.91 | 18.95 | 18.66 | 18.70 | 8,766,360 | -0.23(-1.19%) |
Jul 03, 2012 | 18.73 | 18.94 | 18.67 | 18.93 | 4,934,737 | +0.16(+0.86%) |