Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.43 | 24.44 | 24.08 | 24.25 | 8,232,555 | -0.37(-1.50%) |
Sep 27, 2012 | 24.45 | 24.65 | 24.31 | 24.62 | 7,288,569 | +0.37(+1.52%) |
Sep 26, 2012 | 24.40 | 24.44 | 24.08 | 24.25 | 9,309,527 | -0.38(-1.53%) |
Sep 25, 2012 | 25.03 | 25.11 | 24.62 | 24.63 | 11,737,851 | -0.25(-1.02%) |
Sep 24, 2012 | 24.93 | 25.02 | 24.83 | 24.88 | 7,122,124 | -0.36(-1.43%) |
Sep 21, 2012 | 25.22 | 25.27 | 25.11 | 25.24 | 9,957,833 | +0.32(+1.28%) |
Sep 20, 2012 | 24.71 | 25.06 | 24.61 | 24.92 | 7,663,779 | -0.01(-0.03%) |
Sep 19, 2012 | 25.33 | 25.34 | 24.65 | 24.93 | 14,779,428 | +0.07(+0.30%) |
Sep 18, 2012 | 25.17 | 25.20 | 24.69 | 24.86 | 9,868,253 | -0.40(-1.59%) |
Sep 17, 2012 | 25.44 | 25.59 | 25.12 | 25.26 | 10,261,942 | -0.24(-0.93%) |
Sep 14, 2012 | 24.62 | 25.58 | 24.59 | 25.49 | 14,057,434 | +1.02(+4.15%) |
Sep 13, 2012 | 23.89 | 24.51 | 23.64 | 24.48 | 9,669,410 | +0.65(+2.72%) |
Sep 12, 2012 | 24.01 | 24.03 | 23.72 | 23.83 | 7,089,837 | -0.13(-0.55%) |
Sep 11, 2012 | 23.62 | 24.15 | 23.55 | 23.96 | 9,561,393 | +0.61(+2.63%) |
Sep 10, 2012 | 23.49 | 23.62 | 23.34 | 23.35 | 7,212,671 | -0.11(-0.49%) |
Sep 07, 2012 | 23.24 | 23.48 | 23.20 | 23.46 | 7,978,570 | +0.27(+1.17%) |
Sep 06, 2012 | 22.53 | 23.37 | 22.49 | 23.19 | 12,840,166 | +0.90(+4.05%) |
Sep 05, 2012 | 22.58 | 22.64 | 22.21 | 22.29 | 5,690,880 | -0.22(-0.98%) |
Sep 04, 2012 | 22.76 | 22.80 | 22.26 | 22.51 | 4,732,315 | -0.30(-1.33%) |
Aug 31, 2012 | 22.55 | 22.92 | 22.44 | 22.81 | 7,033,523 | +0.46(+2.05%) |
Aug 30, 2012 | 22.58 | 22.62 | 22.28 | 22.35 | 5,651,717 | -0.34(-1.48%) |
Aug 29, 2012 | 22.93 | 22.95 | 22.56 | 22.69 | 6,914,862 | +0.04(+0.18%) |
Aug 27, 2012 | 22.85 | 22.96 | 22.58 | 22.65 | 6,857,283 | -0.18(-0.79%) |
Aug 24, 2012 | 22.61 | 22.90 | 22.36 | 22.83 | 6,983,996 | +0.11(+0.51%) |
Aug 23, 2012 | 22.68 | 22.99 | 22.60 | 22.71 | 10,561,916 | +0.02(+0.07%) |
Aug 22, 2012 | 22.04 | 22.72 | 22.00 | 22.70 | 11,572,639 | +0.54(+2.44%) |
Aug 21, 2012 | 22.41 | 22.59 | 22.10 | 22.16 | 8,121,884 | -0.11(-0.52%) |
Aug 20, 2012 | 22.21 | 22.35 | 22.14 | 22.27 | 6,254,800 | +0.05(+0.22%) |
Aug 17, 2012 | 22.39 | 22.50 | 22.14 | 22.22 | 6,105,615 | -0.21(-0.95%) |
Aug 16, 2012 | 22.50 | 22.67 | 22.30 | 22.44 | 9,917,564 | -0.10(-0.44%) |
Aug 15, 2012 | 22.35 | 22.58 | 22.25 | 22.53 | 6,087,030 | +0.08(+0.37%) |
Aug 14, 2012 | 22.62 | 22.76 | 22.35 | 22.45 | 5,726,380 | +0.00(+0.00%) |
Aug 13, 2012 | 22.75 | 22.78 | 22.33 | 22.45 | 5,257,695 | -0.29(-1.25%) |
Aug 10, 2012 | 22.30 | 22.75 | 22.27 | 22.74 | 7,426,369 | +0.25(+1.12%) |
Aug 09, 2012 | 22.45 | 22.65 | 22.20 | 22.48 | 6,576,407 | +0.01(+0.04%) |
Aug 08, 2012 | 22.17 | 22.52 | 22.09 | 22.48 | 7,980,306 | +0.15(+0.66%) |
Aug 07, 2012 | 21.96 | 22.44 | 21.92 | 22.33 | 8,882,006 | +0.56(+2.58%) |
Aug 06, 2012 | 21.77 | 21.83 | 21.57 | 21.77 | 9,469,417 | -0.01(-0.04%) |
Aug 03, 2012 | 21.44 | 21.98 | 21.39 | 21.78 | 8,698,218 | +0.81(+3.85%) |
Aug 02, 2012 | 21.47 | 21.60 | 20.79 | 20.97 | 10,580,778 | -0.64(-2.98%) |
Aug 01, 2012 | 21.83 | 22.04 | 21.20 | 21.61 | 15,049,367 | +0.04(+0.19%) |
Jul 31, 2012 | 21.84 | 22.07 | 21.57 | 21.57 | 8,296,990 | -0.35(-1.60%) |
Jul 30, 2012 | 22.00 | 22.09 | 21.74 | 21.92 | 5,434,814 | -0.11(-0.48%) |
Jul 27, 2012 | 21.50 | 22.16 | 21.35 | 22.03 | 10,031,544 | +0.59(+2.78%) |
Jul 26, 2012 | 21.00 | 21.48 | 21.00 | 21.43 | 8,990,364 | +0.78(+3.79%) |
Jul 25, 2012 | 20.83 | 20.90 | 20.41 | 20.65 | 8,620,534 | -0.07(-0.31%) |
Jul 24, 2012 | 21.12 | 21.24 | 20.41 | 20.72 | 7,208,199 | -0.43(-2.04%) |
Jul 23, 2012 | 21.16 | 21.19 | 20.86 | 21.15 | 7,987,977 | -0.48(-2.22%) |
Jul 20, 2012 | 21.59 | 21.75 | 21.45 | 21.63 | 8,688,967 | -0.17(-0.78%) |
Jul 19, 2012 | 21.93 | 22.00 | 21.71 | 21.80 | 12,490,273 | +0.14(+0.64%) |
Jul 18, 2012 | 21.11 | 21.76 | 21.00 | 21.66 | 11,341,354 | +0.46(+2.19%) |
Jul 17, 2012 | 20.86 | 21.24 | 20.68 | 21.20 | 10,737,455 | +0.35(+1.68%) |
Jul 16, 2012 | 20.41 | 20.91 | 20.25 | 20.85 | 10,685,327 | +0.58(+2.85%) |
Jul 13, 2012 | 19.87 | 20.33 | 19.85 | 20.27 | 6,958,026 | +0.49(+2.47%) |
Jul 12, 2012 | 19.80 | 19.93 | 19.57 | 19.78 | 9,617,592 | -0.30(-1.50%) |
Jul 11, 2012 | 19.70 | 20.33 | 19.70 | 20.08 | 9,934,224 | +0.45(+2.28%) |
Jul 10, 2012 | 20.10 | 20.24 | 19.50 | 19.63 | 7,098,888 | -0.37(-1.87%) |
Jul 09, 2012 | 20.28 | 20.30 | 19.80 | 20.01 | 8,662,413 | -0.33(-1.64%) |
Jul 06, 2012 | 20.40 | 20.55 | 20.21 | 20.34 | 5,906,805 | -0.42(-2.00%) |
Jul 05, 2012 | 21.03 | 21.14 | 20.71 | 20.76 | 6,435,722 | -0.44(-2.08%) |
Jul 03, 2012 | 20.73 | 21.23 | 20.73 | 21.20 | 4,435,820 | +0.58(+2.81%) |