Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.64 | 22.71 | 22.49 | 22.65 | 1,771,854 | -0.86(-3.67%) |
Sep 27, 2012 | 23.30 | 23.58 | 23.19 | 23.51 | 913,710 | +0.22(+0.94%) |
Sep 26, 2012 | 23.29 | 23.36 | 23.13 | 23.29 | 1,594,784 | -0.84(-3.46%) |
Sep 25, 2012 | 24.33 | 24.50 | 24.11 | 24.13 | 520,822 | -0.21(-0.87%) |
Sep 24, 2012 | 24.26 | 24.43 | 24.25 | 24.34 | 1,027,194 | -0.79(-3.15%) |
Sep 21, 2012 | 25.31 | 25.34 | 25.10 | 25.13 | 499,594 | +0.16(+0.65%) |
Sep 20, 2012 | 25.03 | 25.08 | 24.91 | 24.97 | 300,492 | -0.53(-2.08%) |
Sep 19, 2012 | 25.51 | 25.62 | 25.45 | 25.50 | 517,888 | +0.20(+0.78%) |
Sep 18, 2012 | 25.30 | 25.34 | 25.17 | 25.30 | 504,521 | +0.40(+1.59%) |
Sep 17, 2012 | 25.49 | 25.49 | 24.85 | 24.91 | 732,799 | -0.78(-3.03%) |
Sep 14, 2012 | 25.45 | 25.88 | 25.38 | 25.68 | 1,607,628 | +0.74(+2.95%) |
Sep 13, 2012 | 24.40 | 24.95 | 24.26 | 24.95 | 1,726,089 | +0.91(+3.77%) |
Sep 12, 2012 | 23.95 | 24.13 | 23.85 | 24.04 | 1,228,829 | +0.58(+2.47%) |
Sep 11, 2012 | 23.41 | 23.50 | 23.29 | 23.46 | 709,998 | +0.61(+2.66%) |
Sep 10, 2012 | 23.07 | 23.09 | 22.83 | 22.85 | 593,118 | -0.45(-1.91%) |
Sep 07, 2012 | 23.24 | 23.31 | 23.14 | 23.30 | 667,080 | +0.42(+1.86%) |
Sep 06, 2012 | 22.51 | 22.90 | 22.46 | 22.88 | 1,061,283 | +0.50(+2.25%) |
Sep 05, 2012 | 22.27 | 22.41 | 22.20 | 22.37 | 1,372,141 | -0.67(-2.92%) |
Sep 04, 2012 | 23.12 | 23.19 | 22.90 | 23.05 | 935,308 | -0.51(-2.16%) |
Aug 31, 2012 | 23.60 | 23.72 | 23.42 | 23.55 | 554,562 | -0.15(-0.63%) |
Aug 30, 2012 | 23.91 | 24.00 | 23.70 | 23.70 | 519,636 | -0.86(-3.51%) |
Aug 29, 2012 | 24.76 | 24.76 | 24.42 | 24.57 | 402,439 | +0.28(+1.14%) |
Aug 27, 2012 | 24.50 | 24.52 | 24.27 | 24.29 | 668,024 | -0.32(-1.29%) |
Aug 24, 2012 | 24.38 | 24.64 | 24.35 | 24.61 | 597,985 | +0.28(+1.13%) |
Aug 23, 2012 | 24.47 | 24.49 | 24.26 | 24.33 | 686,345 | +0.33(+1.39%) |
Aug 22, 2012 | 24.01 | 24.13 | 23.87 | 24.00 | 951,116 | -0.29(-1.19%) |
Aug 21, 2012 | 24.55 | 24.57 | 24.23 | 24.29 | 514,892 | -0.40(-1.63%) |
Aug 20, 2012 | 24.72 | 24.76 | 24.61 | 24.69 | 278,615 | +0.06(+0.26%) |
Aug 17, 2012 | 24.76 | 24.77 | 24.60 | 24.63 | 433,433 | -0.21(-0.85%) |
Aug 16, 2012 | 24.59 | 24.84 | 24.50 | 24.84 | 701,754 | +0.75(+3.11%) |
Aug 15, 2012 | 24.13 | 24.18 | 24.02 | 24.09 | 340,079 | +0.08(+0.32%) |
Aug 14, 2012 | 24.13 | 24.16 | 23.97 | 24.01 | 408,419 | +0.00(+0.00%) |
Aug 13, 2012 | 23.98 | 24.16 | 23.97 | 24.01 | 582,104 | -0.16(-0.67%) |
Aug 10, 2012 | 24.01 | 24.22 | 23.87 | 24.18 | 1,274,595 | -0.18(-0.76%) |
Aug 09, 2012 | 24.56 | 24.56 | 24.30 | 24.36 | 689,119 | -0.18(-0.75%) |
Aug 08, 2012 | 24.60 | 24.74 | 24.45 | 24.55 | 1,254,799 | -0.93(-3.67%) |
Aug 07, 2012 | 25.48 | 25.60 | 25.43 | 25.48 | 793,936 | +0.31(+1.24%) |
Aug 06, 2012 | 25.22 | 25.27 | 25.15 | 25.17 | 771,244 | +0.54(+2.21%) |
Aug 03, 2012 | 23.99 | 24.69 | 24.52 | 24.62 | 874,614 | +0.63(+2.62%) |
Aug 02, 2012 | 24.22 | 24.22 | 23.82 | 23.99 | 2,910,272 | +0.01(+0.03%) |
Aug 01, 2012 | 24.18 | 24.23 | 23.77 | 23.99 | 1,405,241 | +0.32(+1.35%) |
Jul 31, 2012 | 23.95 | 23.98 | 23.60 | 23.67 | 1,715,358 | +0.18(+0.75%) |
Jul 30, 2012 | 23.48 | 23.73 | 22.59 | 23.49 | 951,348 | +0.40(+1.75%) |
Jul 27, 2012 | 22.80 | 23.12 | 22.76 | 23.09 | 5,134,772 | +0.57(+2.55%) |
Jul 26, 2012 | 22.55 | 22.59 | 22.42 | 22.51 | 1,281,357 | +0.11(+0.51%) |
Jul 25, 2012 | 24.03 | 24.06 | 22.08 | 22.40 | 3,154,437 | -1.77(-7.32%) |
Jul 24, 2012 | 24.47 | 24.48 | 24.10 | 24.17 | 722,570 | -0.56(-2.26%) |
Jul 23, 2012 | 24.63 | 24.94 | 24.57 | 24.73 | 1,609,415 | -0.88(-3.45%) |
Jul 20, 2012 | 25.85 | 25.88 | 25.56 | 25.61 | 552,278 | -0.72(-2.74%) |
Jul 19, 2012 | 26.22 | 26.38 | 26.17 | 26.34 | 385,858 | +0.25(+0.98%) |
Jul 18, 2012 | 25.92 | 26.13 | 25.85 | 26.08 | 490,682 | +0.25(+0.99%) |
Jul 17, 2012 | 25.85 | 25.91 | 25.70 | 25.83 | 825,519 | -0.62(-2.35%) |
Jul 16, 2012 | 26.48 | 26.55 | 26.39 | 26.45 | 509,862 | -0.14(-0.53%) |
Jul 13, 2012 | 26.34 | 26.65 | 26.31 | 26.59 | 473,189 | +0.23(+0.89%) |
Jul 12, 2012 | 26.62 | 26.70 | 26.31 | 26.36 | 655,890 | -0.59(-2.21%) |
Jul 11, 2012 | 26.97 | 26.99 | 26.77 | 26.95 | 318,079 | -0.03(-0.10%) |
Jul 10, 2012 | 27.23 | 27.23 | 26.91 | 26.98 | 226,269 | -0.21(-0.78%) |
Jul 09, 2012 | 27.32 | 27.32 | 26.96 | 27.19 | 255,487 | -0.33(-1.21%) |
Jul 06, 2012 | 27.74 | 27.74 | 27.41 | 27.52 | 282,272 | -0.64(-2.26%) |
Jul 05, 2012 | 28.25 | 28.30 | 28.10 | 28.16 | 611,400 | -0.30(-1.04%) |
Jul 03, 2012 | 28.26 | 28.49 | 28.24 | 28.46 | 304,309 | +0.35(+1.23%) |