Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.81 | 25.82 | 25.49 | 25.68 | 1,289,906 | +0.05(+0.20%) |
Sep 27, 2012 | 25.32 | 25.74 | 25.27 | 25.63 | 1,401,724 | +0.47(+1.88%) |
Sep 26, 2012 | 25.26 | 25.33 | 25.12 | 25.16 | 932,664 | -0.18(-0.71%) |
Sep 25, 2012 | 25.49 | 25.67 | 25.31 | 25.33 | 1,190,895 | -0.05(-0.20%) |
Sep 24, 2012 | 25.24 | 25.47 | 25.06 | 25.39 | 1,046,885 | +0.05(+0.18%) |
Sep 21, 2012 | 25.19 | 25.36 | 25.17 | 25.34 | 1,087,372 | +0.21(+0.84%) |
Sep 20, 2012 | 25.05 | 25.14 | 24.86 | 25.13 | 672,380 | -0.07(-0.27%) |
Sep 19, 2012 | 25.20 | 25.28 | 25.14 | 25.20 | 552,854 | +0.04(+0.15%) |
Sep 18, 2012 | 25.22 | 25.25 | 25.09 | 25.16 | 666,192 | -0.08(-0.31%) |
Sep 17, 2012 | 25.36 | 25.46 | 25.19 | 25.24 | 732,697 | -0.09(-0.36%) |
Sep 14, 2012 | 25.46 | 25.60 | 25.32 | 25.33 | 1,021,464 | +0.03(+0.13%) |
Sep 13, 2012 | 25.03 | 25.39 | 24.89 | 25.30 | 1,001,874 | +0.29(+1.16%) |
Sep 12, 2012 | 25.02 | 25.12 | 25.00 | 25.01 | 747,527 | +0.03(+0.11%) |
Sep 11, 2012 | 24.94 | 25.03 | 24.90 | 24.98 | 843,470 | +0.18(+0.72%) |
Sep 10, 2012 | 24.73 | 24.89 | 24.73 | 24.80 | 833,860 | +0.04(+0.17%) |
Sep 07, 2012 | 24.75 | 24.81 | 24.69 | 24.76 | 897,577 | +0.07(+0.30%) |
Sep 06, 2012 | 24.47 | 24.74 | 24.47 | 24.69 | 933,432 | +0.42(+1.72%) |
Sep 05, 2012 | 24.22 | 24.33 | 23.74 | 24.27 | 991,813 | -0.05(-0.21%) |
Sep 04, 2012 | 24.33 | 24.36 | 24.15 | 24.32 | 1,218,701 | -0.01(-0.04%) |
Aug 31, 2012 | 24.32 | 24.44 | 24.17 | 24.33 | 1,408,631 | +0.16(+0.65%) |
Aug 30, 2012 | 24.26 | 24.33 | 24.05 | 24.17 | 1,861,572 | -0.67(-2.71%) |
Aug 29, 2012 | 24.61 | 24.88 | 24.59 | 24.85 | 2,027,846 | +0.38(+1.54%) |
Aug 27, 2012 | 24.42 | 24.59 | 24.36 | 24.47 | 944,694 | +0.17(+0.68%) |
Aug 24, 2012 | 24.25 | 24.41 | 24.25 | 24.31 | 1,287,786 | +0.07(+0.28%) |
Aug 23, 2012 | 24.39 | 24.39 | 24.20 | 24.24 | 935,489 | -0.19(-0.77%) |
Aug 22, 2012 | 24.59 | 24.61 | 24.40 | 24.43 | 1,334,288 | -0.29(-1.17%) |
Aug 21, 2012 | 24.83 | 24.98 | 24.72 | 24.72 | 768,892 | +0.01(+0.04%) |
Aug 20, 2012 | 24.71 | 24.79 | 24.53 | 24.71 | 712,751 | -0.00(-0.02%) |
Aug 17, 2012 | 24.51 | 24.71 | 24.48 | 24.71 | 788,868 | +0.21(+0.84%) |
Aug 16, 2012 | 24.32 | 24.54 | 24.22 | 24.50 | 1,422,532 | +0.22(+0.93%) |
Aug 15, 2012 | 24.11 | 24.31 | 24.04 | 24.28 | 1,862,459 | +0.20(+0.82%) |
Aug 14, 2012 | 24.09 | 24.21 | 23.98 | 24.08 | 696,707 | +0.11(+0.48%) |
Aug 13, 2012 | 24.04 | 24.09 | 23.72 | 23.97 | 902,200 | -0.13(-0.55%) |
Aug 10, 2012 | 23.81 | 24.13 | 23.77 | 24.10 | 809,437 | +0.05(+0.21%) |
Aug 09, 2012 | 24.00 | 24.14 | 23.96 | 24.05 | 524,896 | +0.05(+0.23%) |
Aug 08, 2012 | 24.26 | 24.27 | 23.94 | 24.00 | 1,143,161 | -0.25(-1.02%) |
Aug 07, 2012 | 24.22 | 24.30 | 23.94 | 24.24 | 1,114,403 | +0.46(+1.93%) |
Aug 06, 2012 | 23.86 | 23.96 | 23.76 | 23.78 | 342,889 | +0.01(+0.04%) |
Aug 03, 2012 | 23.79 | 23.96 | 23.72 | 23.77 | 1,363,310 | +0.37(+1.57%) |
Aug 02, 2012 | 23.61 | 23.71 | 23.33 | 23.41 | 1,427,184 | -0.32(-1.35%) |
Aug 01, 2012 | 24.02 | 24.11 | 23.71 | 23.73 | 1,534,905 | -0.22(-0.90%) |
Jul 31, 2012 | 23.95 | 24.09 | 23.87 | 23.94 | 1,267,954 | +0.07(+0.29%) |
Jul 30, 2012 | 23.79 | 23.95 | 23.77 | 23.88 | 840,702 | +0.12(+0.52%) |
Jul 27, 2012 | 23.57 | 23.92 | 23.46 | 23.75 | 1,373,650 | +0.46(+1.97%) |
Jul 26, 2012 | 23.17 | 23.38 | 23.05 | 23.29 | 974,993 | +0.43(+1.89%) |
Jul 25, 2012 | 23.06 | 23.06 | 22.71 | 22.86 | 1,355,642 | -0.13(-0.58%) |
Jul 24, 2012 | 23.16 | 23.24 | 22.80 | 22.99 | 791,377 | -0.20(-0.87%) |
Jul 23, 2012 | 23.24 | 23.29 | 22.89 | 23.20 | 1,104,185 | -0.43(-1.81%) |
Jul 20, 2012 | 23.75 | 23.79 | 23.58 | 23.62 | 770,474 | -0.31(-1.30%) |
Jul 19, 2012 | 23.87 | 24.00 | 23.83 | 23.94 | 868,825 | +0.22(+0.91%) |
Jul 18, 2012 | 23.59 | 23.85 | 23.54 | 23.72 | 608,629 | +0.12(+0.53%) |
Jul 17, 2012 | 23.66 | 23.70 | 23.43 | 23.60 | 1,003,223 | +0.05(+0.21%) |
Jul 16, 2012 | 23.56 | 23.62 | 23.41 | 23.55 | 778,323 | -0.08(-0.33%) |
Jul 13, 2012 | 23.71 | 23.83 | 23.52 | 23.62 | 988,696 | +0.03(+0.12%) |
Jul 12, 2012 | 23.67 | 23.68 | 23.42 | 23.60 | 912,222 | -0.25(-1.06%) |
Jul 11, 2012 | 23.59 | 23.91 | 23.52 | 23.85 | 1,108,588 | +0.27(+1.15%) |
Jul 10, 2012 | 23.90 | 24.07 | 23.38 | 23.58 | 1,003,960 | -0.25(-1.06%) |
Jul 09, 2012 | 23.78 | 23.87 | 23.58 | 23.83 | 703,710 | +0.00(+0.00%) |
Jul 06, 2012 | 24.18 | 24.20 | 23.76 | 23.83 | 803,585 | -0.53(-2.17%) |
Jul 05, 2012 | 24.33 | 24.46 | 24.22 | 24.36 | 1,235,527 | +0.06(+0.26%) |
Jul 03, 2012 | 23.93 | 24.31 | 23.80 | 24.29 | 914,996 | +0.56(+2.38%) |