Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.41 | 20.65 | 19.96 | 20.05 | 6,141,747 | -0.33(-1.63%) |
Sep 27, 2012 | 20.34 | 20.53 | 19.88 | 20.38 | 7,283,055 | +0.66(+3.32%) |
Sep 26, 2012 | 19.86 | 20.02 | 19.03 | 19.73 | 9,400,995 | -0.28(-1.40%) |
Sep 25, 2012 | 20.72 | 20.81 | 19.94 | 20.01 | 8,563,498 | -0.44(-2.16%) |
Sep 24, 2012 | 20.75 | 20.94 | 20.34 | 20.45 | 10,601,710 | -0.66(-3.12%) |
Sep 21, 2012 | 21.12 | 22.12 | 20.96 | 21.11 | 26,181,116 | +0.66(+3.23%) |
Sep 20, 2012 | 23.91 | 24.25 | 19.80 | 20.45 | 39,866,788 | -4.64(-18.49%) |
Sep 19, 2012 | 24.89 | 25.23 | 24.67 | 25.09 | 4,225,167 | +0.22(+0.89%) |
Sep 18, 2012 | 24.61 | 24.97 | 24.38 | 24.87 | 4,067,230 | +0.19(+0.76%) |
Sep 17, 2012 | 25.25 | 25.31 | 24.60 | 24.68 | 3,176,641 | -0.52(-2.06%) |
Sep 14, 2012 | 24.71 | 25.47 | 24.67 | 25.20 | 5,017,139 | +0.58(+2.35%) |
Sep 13, 2012 | 24.93 | 25.32 | 24.49 | 24.62 | 6,121,614 | -0.11(-0.44%) |
Sep 12, 2012 | 25.28 | 25.28 | 24.47 | 24.73 | 7,249,151 | -0.34(-1.36%) |
Sep 11, 2012 | 25.55 | 25.64 | 25.01 | 25.07 | 4,911,295 | -0.38(-1.50%) |
Sep 10, 2012 | 26.41 | 26.66 | 25.40 | 25.45 | 5,251,315 | -1.06(-4.01%) |
Sep 07, 2012 | 26.50 | 26.76 | 26.13 | 26.52 | 3,759,033 | -0.02(-0.06%) |
Sep 06, 2012 | 25.24 | 26.54 | 25.20 | 26.54 | 7,030,143 | +1.69(+6.78%) |
Sep 05, 2012 | 25.48 | 25.57 | 24.73 | 24.85 | 3,541,803 | -0.69(-2.72%) |
Sep 04, 2012 | 25.40 | 25.68 | 24.68 | 25.54 | 6,155,581 | -0.38(-1.46%) |
Aug 31, 2012 | 25.28 | 25.99 | 25.00 | 25.92 | 5,716,905 | +0.90(+3.61%) |
Aug 30, 2012 | 25.11 | 25.19 | 24.71 | 25.02 | 3,007,086 | -0.28(-1.11%) |
Aug 29, 2012 | 25.22 | 25.40 | 24.93 | 25.30 | 2,474,553 | +0.66(+2.69%) |
Aug 27, 2012 | 25.36 | 25.45 | 24.56 | 24.64 | 2,874,573 | -0.59(-2.33%) |
Aug 24, 2012 | 25.25 | 25.39 | 24.94 | 25.22 | 3,016,327 | -0.13(-0.50%) |
Aug 23, 2012 | 24.93 | 25.65 | 24.72 | 25.35 | 5,787,280 | +0.47(+1.88%) |
Aug 22, 2012 | 25.22 | 25.22 | 24.71 | 24.88 | 2,715,174 | -0.35(-1.38%) |
Aug 21, 2012 | 25.26 | 25.59 | 25.08 | 25.23 | 5,530,101 | +0.16(+0.64%) |
Aug 20, 2012 | 25.36 | 25.36 | 24.81 | 25.07 | 4,049,180 | -0.29(-1.14%) |
Aug 17, 2012 | 25.29 | 25.42 | 25.02 | 25.36 | 3,341,683 | +0.14(+0.57%) |
Aug 16, 2012 | 24.40 | 25.33 | 24.27 | 25.22 | 4,593,346 | +0.89(+3.67%) |
Aug 15, 2012 | 24.82 | 25.00 | 24.24 | 24.32 | 3,952,341 | -0.55(-2.22%) |
Aug 14, 2012 | 25.22 | 25.30 | 24.79 | 24.88 | 3,054,740 | -0.14(-0.54%) |
Aug 13, 2012 | 25.04 | 25.17 | 24.65 | 25.01 | 3,154,577 | -0.20(-0.81%) |
Aug 10, 2012 | 24.55 | 25.27 | 24.40 | 25.22 | 3,068,335 | +0.54(+2.17%) |
Aug 09, 2012 | 24.39 | 24.80 | 24.37 | 24.68 | 2,777,805 | +0.30(+1.22%) |
Aug 08, 2012 | 24.52 | 24.74 | 24.27 | 24.38 | 2,643,037 | -0.35(-1.41%) |
Aug 07, 2012 | 24.30 | 25.10 | 24.30 | 24.73 | 3,395,220 | +0.48(+1.96%) |
Aug 06, 2012 | 24.25 | 24.42 | 23.93 | 24.25 | 2,551,547 | +0.15(+0.64%) |
Aug 03, 2012 | 24.25 | 24.25 | 23.85 | 24.10 | 4,273,812 | +0.38(+1.61%) |
Aug 02, 2012 | 23.69 | 24.01 | 23.11 | 23.72 | 4,896,491 | -0.26(-1.10%) |
Aug 01, 2012 | 24.71 | 25.09 | 23.90 | 23.98 | 5,416,393 | -0.64(-2.59%) |
Jul 31, 2012 | 24.28 | 25.62 | 24.01 | 24.62 | 9,022,457 | +0.94(+3.95%) |
Jul 30, 2012 | 24.15 | 24.40 | 23.42 | 23.68 | 2,963,041 | -0.25(-1.03%) |
Jul 27, 2012 | 23.57 | 24.06 | 23.22 | 23.93 | 4,652,780 | +0.61(+2.61%) |
Jul 26, 2012 | 23.26 | 23.48 | 22.98 | 23.32 | 3,346,991 | +0.56(+2.45%) |
Jul 25, 2012 | 22.91 | 23.38 | 22.65 | 22.77 | 6,770,236 | +0.15(+0.68%) |
Jul 24, 2012 | 23.56 | 23.81 | 22.40 | 22.61 | 6,789,074 | -0.83(-3.52%) |
Jul 23, 2012 | 23.82 | 23.83 | 23.21 | 23.44 | 6,394,385 | -0.88(-3.62%) |
Jul 20, 2012 | 24.29 | 24.67 | 24.15 | 24.32 | 5,241,723 | -0.51(-2.04%) |
Jul 19, 2012 | 24.66 | 25.32 | 24.25 | 24.82 | 17,262,640 | +2.15(+9.50%) |
Jul 18, 2012 | 21.61 | 22.85 | 21.61 | 22.67 | 6,262,372 | +0.95(+4.39%) |
Jul 17, 2012 | 22.13 | 22.25 | 21.49 | 21.72 | 4,090,252 | -0.29(-1.31%) |
Jul 16, 2012 | 22.60 | 22.75 | 21.76 | 22.01 | 4,483,619 | -0.82(-3.58%) |
Jul 13, 2012 | 22.42 | 22.94 | 22.25 | 22.82 | 4,143,448 | +0.43(+1.90%) |
Jul 12, 2012 | 21.83 | 22.50 | 21.32 | 22.40 | 4,009,217 | +0.41(+1.86%) |
Jul 11, 2012 | 21.98 | 22.34 | 21.75 | 21.99 | 3,258,410 | +0.05(+0.23%) |
Jul 10, 2012 | 22.74 | 23.13 | 21.77 | 21.94 | 3,787,336 | -0.74(-3.26%) |
Jul 09, 2012 | 22.43 | 22.93 | 22.08 | 22.68 | 4,083,747 | +0.14(+0.60%) |
Jul 06, 2012 | 23.30 | 23.34 | 22.21 | 22.54 | 2,911,537 | -0.94(-4.02%) |
Jul 05, 2012 | 23.36 | 23.61 | 23.19 | 23.49 | 2,742,219 | -0.07(-0.29%) |
Jul 03, 2012 | 23.16 | 23.66 | 23.16 | 23.56 | 1,357,216 | +0.37(+1.62%) |