Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.60 | 24.74 | 24.45 | 24.72 | 2,212,776 | +0.05(+0.20%) |
Sep 27, 2012 | 24.79 | 24.81 | 24.58 | 24.67 | 2,204,654 | -0.08(-0.32%) |
Sep 26, 2012 | 24.76 | 24.90 | 24.67 | 24.75 | 1,912,793 | +0.02(+0.09%) |
Sep 25, 2012 | 25.04 | 25.06 | 24.69 | 24.73 | 2,960,951 | -0.26(-1.02%) |
Sep 24, 2012 | 24.86 | 25.13 | 24.78 | 24.98 | 2,650,256 | +0.06(+0.26%) |
Sep 21, 2012 | 25.03 | 25.16 | 24.89 | 24.92 | 3,083,485 | -0.03(-0.11%) |
Sep 20, 2012 | 24.93 | 25.18 | 24.91 | 24.95 | 3,187,971 | +0.00(+0.00%) |
Sep 19, 2012 | 24.78 | 24.98 | 24.67 | 24.95 | 4,320,354 | +0.16(+0.63%) |
Sep 18, 2012 | 24.63 | 24.81 | 24.54 | 24.79 | 2,671,866 | +0.21(+0.87%) |
Sep 17, 2012 | 24.55 | 24.72 | 24.49 | 24.58 | 2,661,538 | +0.05(+0.20%) |
Sep 14, 2012 | 24.64 | 24.68 | 24.34 | 24.53 | 3,980,787 | -0.09(-0.35%) |
Sep 13, 2012 | 24.57 | 24.71 | 24.47 | 24.61 | 3,809,685 | +0.02(+0.09%) |
Sep 12, 2012 | 24.57 | 24.64 | 24.49 | 24.59 | 2,277,920 | +0.04(+0.14%) |
Sep 11, 2012 | 24.62 | 24.71 | 24.52 | 24.56 | 2,938,166 | -0.09(-0.35%) |
Sep 10, 2012 | 24.91 | 24.91 | 24.61 | 24.64 | 2,936,656 | -0.23(-0.94%) |
Sep 07, 2012 | 24.99 | 25.03 | 24.72 | 24.88 | 2,997,391 | -0.10(-0.40%) |
Sep 06, 2012 | 24.67 | 25.03 | 24.67 | 24.98 | 3,031,666 | +0.33(+1.35%) |
Sep 05, 2012 | 24.95 | 25.01 | 24.52 | 24.64 | 6,266,838 | -0.29(-1.17%) |
Sep 04, 2012 | 25.72 | 25.76 | 24.83 | 24.93 | 7,133,767 | -0.01(-0.06%) |
Aug 31, 2012 | 24.93 | 25.17 | 24.79 | 24.95 | 3,025,044 | +0.04(+0.14%) |
Aug 30, 2012 | 24.99 | 25.03 | 24.62 | 24.91 | 2,892,566 | -0.18(-0.74%) |
Aug 29, 2012 | 25.10 | 25.22 | 24.86 | 25.10 | 3,356,639 | -0.02(-0.08%) |
Aug 27, 2012 | 24.85 | 25.18 | 24.81 | 25.12 | 3,328,531 | +0.28(+1.11%) |
Aug 24, 2012 | 24.66 | 24.85 | 24.59 | 24.84 | 2,687,195 | +0.21(+0.84%) |
Aug 23, 2012 | 24.53 | 24.72 | 24.36 | 24.64 | 2,330,979 | +0.04(+0.14%) |
Aug 22, 2012 | 24.65 | 24.75 | 24.55 | 24.60 | 2,024,955 | -0.11(-0.46%) |
Aug 21, 2012 | 24.76 | 24.84 | 24.71 | 24.71 | 2,247,901 | -0.04(-0.14%) |
Aug 20, 2012 | 24.67 | 24.75 | 24.62 | 24.75 | 1,776,794 | +0.04(+0.17%) |
Aug 17, 2012 | 24.77 | 24.79 | 24.60 | 24.71 | 2,378,630 | +0.00(+0.00%) |
Aug 16, 2012 | 24.54 | 24.73 | 24.43 | 24.71 | 2,991,127 | +0.11(+0.46%) |
Aug 15, 2012 | 24.54 | 24.61 | 24.50 | 24.59 | 2,108,744 | +0.07(+0.29%) |
Aug 14, 2012 | 24.50 | 24.71 | 24.36 | 24.52 | 3,867,769 | +0.13(+0.55%) |
Aug 13, 2012 | 24.09 | 24.52 | 24.03 | 24.39 | 5,913,093 | +0.74(+3.12%) |
Aug 10, 2012 | 23.49 | 23.68 | 23.39 | 23.65 | 1,251,345 | +0.11(+0.45%) |
Aug 09, 2012 | 23.64 | 23.64 | 23.46 | 23.54 | 887,623 | -0.07(-0.30%) |
Aug 08, 2012 | 23.27 | 23.68 | 23.27 | 23.61 | 2,904,171 | +0.35(+1.53%) |
Aug 07, 2012 | 23.26 | 23.35 | 23.03 | 23.26 | 2,347,839 | -0.01(-0.03%) |
Aug 06, 2012 | 23.36 | 23.57 | 23.21 | 23.27 | 2,292,567 | -0.01(-0.06%) |
Aug 03, 2012 | 23.32 | 23.68 | 23.25 | 23.28 | 2,302,598 | +0.23(+0.99%) |
Aug 02, 2012 | 23.27 | 23.37 | 22.89 | 23.05 | 2,670,644 | -0.35(-1.49%) |
Aug 01, 2012 | 23.56 | 23.78 | 23.25 | 23.40 | 2,464,033 | -0.11(-0.45%) |
Jul 31, 2012 | 23.61 | 23.68 | 23.44 | 23.51 | 2,133,805 | -0.11(-0.48%) |
Jul 30, 2012 | 23.49 | 23.76 | 23.42 | 23.62 | 2,752,752 | +0.11(+0.45%) |
Jul 27, 2012 | 23.34 | 23.58 | 23.32 | 23.51 | 2,531,700 | +0.26(+1.13%) |
Jul 26, 2012 | 23.34 | 23.43 | 23.22 | 23.25 | 2,423,513 | +0.11(+0.49%) |
Jul 25, 2012 | 23.25 | 23.33 | 22.99 | 23.14 | 2,519,687 | +0.05(+0.22%) |
Jul 24, 2012 | 23.37 | 23.39 | 22.96 | 23.09 | 2,707,948 | -0.23(-1.00%) |
Jul 23, 2012 | 23.33 | 23.44 | 23.19 | 23.32 | 2,620,555 | -0.24(-1.02%) |
Jul 20, 2012 | 23.78 | 23.78 | 23.49 | 23.56 | 3,108,225 | -0.28(-1.16%) |
Jul 19, 2012 | 23.59 | 23.84 | 23.53 | 23.84 | 2,652,333 | +0.23(+0.96%) |
Jul 18, 2012 | 23.43 | 23.68 | 23.39 | 23.61 | 1,899,589 | +0.13(+0.57%) |
Jul 17, 2012 | 23.56 | 23.64 | 23.25 | 23.48 | 2,478,130 | -0.02(-0.09%) |
Jul 16, 2012 | 23.66 | 23.71 | 23.47 | 23.50 | 2,587,271 | -0.18(-0.75%) |
Jul 13, 2012 | 23.27 | 23.70 | 23.25 | 23.68 | 2,955,906 | +0.41(+1.77%) |
Jul 12, 2012 | 23.26 | 23.34 | 23.16 | 23.27 | 2,155,161 | -0.06(-0.27%) |
Jul 11, 2012 | 23.21 | 23.43 | 23.06 | 23.33 | 3,086,758 | +0.18(+0.77%) |
Jul 10, 2012 | 23.45 | 23.47 | 22.82 | 23.15 | 5,578,547 | -0.08(-0.34%) |
Jul 09, 2012 | 23.50 | 23.52 | 23.15 | 23.23 | 4,269,871 | -0.19(-0.82%) |
Jul 06, 2012 | 23.56 | 23.57 | 23.34 | 23.42 | 2,642,913 | -0.14(-0.60%) |
Jul 05, 2012 | 23.59 | 23.66 | 23.45 | 23.56 | 3,481,726 | +0.04(+0.15%) |
Jul 03, 2012 | 23.52 | 23.56 | 23.43 | 23.53 | 1,919,309 | +0.03(+0.12%) |