Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.49 | 22.55 | 22.36 | 22.47 | 19,776,628 | -0.05(-0.24%) |
Sep 27, 2012 | 22.65 | 22.69 | 22.48 | 22.53 | 17,604,570 | -0.06(-0.28%) |
Sep 26, 2012 | 22.58 | 22.79 | 22.58 | 22.59 | 15,779,863 | -0.02(-0.09%) |
Sep 25, 2012 | 22.81 | 22.85 | 22.61 | 22.61 | 20,821,254 | -0.15(-0.64%) |
Sep 24, 2012 | 22.59 | 22.83 | 22.59 | 22.76 | 14,494,363 | +0.09(+0.39%) |
Sep 21, 2012 | 22.83 | 22.87 | 22.63 | 22.67 | 34,699,240 | -0.09(-0.40%) |
Sep 20, 2012 | 22.63 | 22.78 | 22.63 | 22.76 | 14,853,812 | +0.12(+0.51%) |
Sep 19, 2012 | 22.61 | 22.73 | 22.53 | 22.65 | 18,573,602 | +0.13(+0.57%) |
Sep 18, 2012 | 22.49 | 22.59 | 22.44 | 22.52 | 17,428,658 | -0.01(-0.05%) |
Sep 17, 2012 | 22.64 | 22.74 | 22.49 | 22.53 | 22,510,324 | -0.16(-0.68%) |
Sep 14, 2012 | 22.79 | 22.84 | 22.61 | 22.69 | 28,034,586 | -0.19(-0.85%) |
Sep 13, 2012 | 22.52 | 22.90 | 22.52 | 22.88 | 24,325,548 | +0.33(+1.44%) |
Sep 12, 2012 | 22.55 | 22.64 | 22.46 | 22.55 | 14,113,729 | +0.00(+0.01%) |
Sep 11, 2012 | 22.45 | 22.66 | 22.40 | 22.55 | 17,376,990 | +0.17(+0.75%) |
Sep 10, 2012 | 22.50 | 22.57 | 22.38 | 22.38 | 21,343,690 | -0.09(-0.42%) |
Sep 07, 2012 | 22.75 | 22.78 | 22.38 | 22.48 | 21,744,458 | -0.30(-1.32%) |
Sep 06, 2012 | 22.53 | 22.78 | 22.48 | 22.78 | 21,373,552 | +0.38(+1.71%) |
Sep 05, 2012 | 22.49 | 22.52 | 22.34 | 22.40 | 26,153,830 | +0.01(+0.05%) |
Sep 04, 2012 | 22.16 | 22.48 | 22.10 | 22.38 | 27,992,938 | +0.28(+1.25%) |
Aug 31, 2012 | 22.10 | 22.21 | 22.03 | 22.11 | 19,326,680 | +0.11(+0.48%) |
Aug 30, 2012 | 22.12 | 22.15 | 21.97 | 22.00 | 17,198,798 | -0.16(-0.71%) |
Aug 29, 2012 | 22.11 | 22.24 | 22.06 | 22.16 | 13,893,567 | +0.08(+0.37%) |
Aug 27, 2012 | 21.98 | 22.17 | 21.95 | 22.08 | 18,938,174 | +0.12(+0.54%) |
Aug 24, 2012 | 21.74 | 21.99 | 21.73 | 21.96 | 17,044,036 | +0.17(+0.77%) |
Aug 23, 2012 | 21.86 | 21.91 | 21.74 | 21.79 | 19,720,350 | -0.06(-0.29%) |
Aug 22, 2012 | 21.73 | 21.88 | 21.73 | 21.85 | 21,874,364 | +0.10(+0.48%) |
Aug 21, 2012 | 22.02 | 22.03 | 21.75 | 21.75 | 25,070,434 | -0.26(-1.20%) |
Aug 20, 2012 | 21.93 | 22.05 | 21.82 | 22.02 | 18,221,790 | +0.09(+0.43%) |
Aug 17, 2012 | 22.05 | 22.13 | 21.88 | 21.92 | 31,976,858 | -0.05(-0.22%) |
Aug 16, 2012 | 22.10 | 22.15 | 21.86 | 21.97 | 58,496,700 | -0.70(-3.09%) |
Aug 15, 2012 | 22.51 | 22.69 | 22.48 | 22.67 | 25,530,718 | +0.13(+0.59%) |
Aug 14, 2012 | 22.48 | 22.62 | 22.40 | 22.54 | 23,782,442 | +0.19(+0.83%) |
Aug 13, 2012 | 22.35 | 22.44 | 22.28 | 22.35 | 20,692,250 | -0.09(-0.38%) |
Aug 10, 2012 | 22.49 | 22.61 | 22.36 | 22.44 | 18,535,476 | -0.05(-0.23%) |
Aug 09, 2012 | 22.62 | 22.69 | 22.46 | 22.49 | 17,354,780 | -0.14(-0.62%) |
Aug 08, 2012 | 22.43 | 22.69 | 22.36 | 22.63 | 21,602,564 | +0.14(+0.61%) |
Aug 07, 2012 | 22.62 | 22.68 | 22.48 | 22.49 | 25,050,776 | -0.09(-0.39%) |
Aug 06, 2012 | 22.77 | 22.77 | 22.58 | 22.58 | 20,125,792 | -0.08(-0.36%) |
Aug 03, 2012 | 22.72 | 22.79 | 22.57 | 22.66 | 28,753,516 | +0.15(+0.68%) |
Aug 02, 2012 | 22.20 | 22.54 | 22.17 | 22.51 | 26,624,986 | +0.13(+0.58%) |
Aug 01, 2012 | 22.71 | 22.73 | 22.32 | 22.38 | 31,909,036 | -0.25(-1.09%) |
Jul 31, 2012 | 22.72 | 22.79 | 22.62 | 22.62 | 27,383,758 | -0.17(-0.73%) |
Jul 30, 2012 | 22.63 | 22.87 | 22.63 | 22.79 | 30,087,856 | +0.14(+0.62%) |
Jul 27, 2012 | 22.44 | 22.74 | 22.43 | 22.65 | 35,733,012 | +0.26(+1.15%) |
Jul 26, 2012 | 22.10 | 22.48 | 22.09 | 22.39 | 26,904,012 | +0.48(+2.21%) |
Jul 25, 2012 | 21.96 | 22.03 | 21.85 | 21.91 | 22,969,388 | -0.02(-0.08%) |
Jul 24, 2012 | 21.79 | 21.96 | 21.72 | 21.93 | 24,593,926 | +0.09(+0.40%) |
Jul 23, 2012 | 21.77 | 21.88 | 21.66 | 21.84 | 21,895,832 | -0.12(-0.55%) |
Jul 20, 2012 | 21.72 | 22.03 | 21.68 | 21.96 | 36,365,272 | +0.22(+1.01%) |
Jul 19, 2012 | 22.14 | 22.15 | 21.35 | 21.74 | 55,526,672 | -0.40(-1.81%) |
Jul 18, 2012 | 22.16 | 22.33 | 22.10 | 22.14 | 31,237,754 | -0.08(-0.34%) |
Jul 17, 2012 | 22.16 | 22.22 | 21.98 | 22.22 | 40,058,632 | +0.04(+0.16%) |
Jul 16, 2012 | 22.16 | 22.24 | 22.06 | 22.18 | 26,584,092 | -0.06(-0.27%) |
Jul 13, 2012 | 21.97 | 22.26 | 21.93 | 22.24 | 26,788,040 | +0.26(+1.20%) |
Jul 12, 2012 | 21.91 | 22.07 | 21.78 | 21.98 | 33,440,496 | +0.02(+0.07%) |
Jul 11, 2012 | 21.92 | 22.02 | 21.82 | 21.96 | 40,277,036 | +0.05(+0.21%) |
Jul 10, 2012 | 21.86 | 22.06 | 21.78 | 21.92 | 43,847,592 | +0.11(+0.49%) |
Jul 09, 2012 | 21.66 | 21.81 | 21.59 | 21.81 | 36,683,348 | +0.12(+0.56%) |
Jul 06, 2012 | 21.50 | 21.69 | 21.50 | 21.69 | 26,349,474 | +0.09(+0.39%) |
Jul 05, 2012 | 21.39 | 21.67 | 21.39 | 21.61 | 40,927,436 | +0.10(+0.47%) |
Jul 03, 2012 | 21.17 | 21.51 | 21.06 | 21.51 | 30,907,578 | +0.43(+2.02%) |