Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.30 | 23.19 | 22.26 | 22.73 | 3,409,443 | -0.02(-0.09%) |
Sep 27, 2012 | 22.42 | 22.88 | 22.30 | 22.75 | 1,498,488 | +0.41(+1.84%) |
Sep 26, 2012 | 22.59 | 22.89 | 22.27 | 22.34 | 730,749 | -0.26(-1.15%) |
Sep 25, 2012 | 23.08 | 23.15 | 22.57 | 22.60 | 772,903 | -0.40(-1.74%) |
Sep 24, 2012 | 23.25 | 23.47 | 22.89 | 23.00 | 576,105 | -0.30(-1.27%) |
Sep 21, 2012 | 23.86 | 23.88 | 23.25 | 23.30 | 697,383 | -0.18(-0.79%) |
Sep 20, 2012 | 23.00 | 23.55 | 22.83 | 23.48 | 705,750 | +0.44(+1.91%) |
Sep 19, 2012 | 23.09 | 23.22 | 22.84 | 23.04 | 533,017 | -0.05(-0.22%) |
Sep 18, 2012 | 23.31 | 23.36 | 22.91 | 23.09 | 461,835 | -0.20(-0.86%) |
Sep 17, 2012 | 23.49 | 23.66 | 23.03 | 23.29 | 910,047 | -0.22(-0.94%) |
Sep 14, 2012 | 23.71 | 23.81 | 23.35 | 23.51 | 989,568 | -0.05(-0.23%) |
Sep 13, 2012 | 23.45 | 23.85 | 23.31 | 23.57 | 1,197,728 | +0.12(+0.49%) |
Sep 12, 2012 | 23.54 | 23.89 | 23.30 | 23.45 | 1,527,258 | -1.06(-4.32%) |
Sep 11, 2012 | 24.62 | 24.90 | 24.26 | 24.51 | 1,500,338 | +0.72(+3.03%) |
Sep 10, 2012 | 23.64 | 23.94 | 23.47 | 23.79 | 480,861 | +0.17(+0.72%) |
Sep 07, 2012 | 23.78 | 23.91 | 23.51 | 23.62 | 514,521 | -0.16(-0.67%) |
Sep 06, 2012 | 23.19 | 23.82 | 22.26 | 23.78 | 427,396 | +0.84(+3.66%) |
Sep 05, 2012 | 23.18 | 23.31 | 22.90 | 22.94 | 702,167 | -0.15(-0.65%) |
Sep 04, 2012 | 23.00 | 23.17 | 22.82 | 23.09 | 1,184,296 | +0.13(+0.57%) |
Aug 31, 2012 | 23.04 | 23.12 | 22.70 | 22.96 | 392,825 | +0.01(+0.04%) |
Aug 30, 2012 | 22.99 | 23.14 | 22.75 | 22.95 | 240,803 | -0.14(-0.61%) |
Aug 29, 2012 | 23.17 | 23.25 | 22.87 | 23.09 | 469,611 | +0.25(+1.09%) |
Aug 27, 2012 | 22.74 | 22.96 | 22.68 | 22.84 | 425,564 | +0.18(+0.79%) |
Aug 24, 2012 | 22.31 | 22.68 | 22.23 | 22.66 | 375,135 | +0.28(+1.25%) |
Aug 23, 2012 | 22.57 | 22.69 | 22.25 | 22.38 | 255,768 | -0.19(-0.84%) |
Aug 22, 2012 | 22.50 | 22.76 | 22.24 | 22.57 | 608,618 | +0.00(+0.00%) |
Aug 21, 2012 | 22.68 | 22.93 | 22.51 | 22.57 | 515,141 | -0.04(-0.18%) |
Aug 20, 2012 | 22.91 | 22.91 | 22.16 | 22.61 | 963,916 | -0.29(-1.27%) |
Aug 17, 2012 | 23.55 | 23.55 | 22.17 | 22.90 | 1,328,738 | -0.16(-0.69%) |
Aug 16, 2012 | 22.71 | 23.19 | 22.65 | 23.06 | 1,321,463 | +0.72(+3.22%) |
Aug 15, 2012 | 22.02 | 22.38 | 21.80 | 22.34 | 485,995 | +0.22(+0.99%) |
Aug 14, 2012 | 22.37 | 22.67 | 21.93 | 22.12 | 802,625 | -0.18(-0.81%) |
Aug 13, 2012 | 22.19 | 22.44 | 22.02 | 22.30 | 704,453 | +0.05(+0.22%) |
Aug 10, 2012 | 22.29 | 22.34 | 21.92 | 22.25 | 306,003 | -0.07(-0.31%) |
Aug 09, 2012 | 22.17 | 22.45 | 22.02 | 22.32 | 440,289 | +0.08(+0.36%) |
Aug 08, 2012 | 21.96 | 22.45 | 21.96 | 22.24 | 418,457 | +0.12(+0.54%) |
Aug 07, 2012 | 21.93 | 22.50 | 21.83 | 22.12 | 919,651 | +0.37(+1.70%) |
Aug 06, 2012 | 21.31 | 21.85 | 21.14 | 21.75 | 840,190 | +0.52(+2.45%) |
Aug 03, 2012 | 21.02 | 21.42 | 20.83 | 21.23 | 692,407 | +0.67(+3.26%) |
Aug 02, 2012 | 20.36 | 20.91 | 20.27 | 20.56 | 403,858 | +0.05(+0.24%) |
Aug 01, 2012 | 21.08 | 21.15 | 20.51 | 20.51 | 457,817 | -0.37(-1.77%) |
Jul 31, 2012 | 21.24 | 21.35 | 20.85 | 20.88 | 446,748 | -0.51(-2.38%) |
Jul 30, 2012 | 21.76 | 21.77 | 21.26 | 21.39 | 309,680 | -0.31(-1.43%) |
Jul 27, 2012 | 21.41 | 21.85 | 21.36 | 21.70 | 640,395 | +0.39(+1.83%) |
Jul 26, 2012 | 21.64 | 21.70 | 21.11 | 21.31 | 610,372 | +0.14(+0.66%) |
Jul 25, 2012 | 20.86 | 21.43 | 20.85 | 21.17 | 796,096 | +0.58(+2.82%) |
Jul 24, 2012 | 20.67 | 20.72 | 20.48 | 20.59 | 701,093 | +0.08(+0.39%) |
Jul 23, 2012 | 20.58 | 20.65 | 20.32 | 20.51 | 346,925 | -0.46(-2.19%) |
Jul 20, 2012 | 20.96 | 21.06 | 20.72 | 20.97 | 435,544 | -0.33(-1.53%) |
Jul 19, 2012 | 21.34 | 21.46 | 20.94 | 21.30 | 662,894 | +0.03(+0.12%) |
Jul 18, 2012 | 20.69 | 21.36 | 20.68 | 21.27 | 696,624 | +0.51(+2.46%) |
Jul 17, 2012 | 20.74 | 20.99 | 20.48 | 20.76 | 499,267 | +0.15(+0.73%) |
Jul 16, 2012 | 20.73 | 20.79 | 20.47 | 20.61 | 336,932 | -0.21(-1.01%) |
Jul 13, 2012 | 20.45 | 20.91 | 20.41 | 20.82 | 393,958 | +0.39(+1.91%) |
Jul 12, 2012 | 19.99 | 20.62 | 19.92 | 20.43 | 751,853 | +0.22(+1.09%) |
Jul 11, 2012 | 20.24 | 20.36 | 19.99 | 20.21 | 548,671 | -0.05(-0.25%) |
Jul 10, 2012 | 20.36 | 20.68 | 20.13 | 20.26 | 540,501 | +0.00(+0.00%) |
Jul 09, 2012 | 20.31 | 20.41 | 20.07 | 20.26 | 706,024 | -0.06(-0.30%) |
Jul 06, 2012 | 20.55 | 20.77 | 20.21 | 20.32 | 698,689 | -0.49(-2.35%) |
Jul 05, 2012 | 20.72 | 21.31 | 20.72 | 20.81 | 691,250 | +0.12(+0.58%) |
Jul 03, 2012 | 20.42 | 20.80 | 20.28 | 20.69 | 413,166 | +0.24(+1.17%) |