Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.95 | 23.52 | 22.95 | 23.29 | 3,316,707 | +0.19(+0.83%) |
Sep 27, 2012 | 22.16 | 23.78 | 22.16 | 23.10 | 5,137,283 | +0.96(+4.35%) |
Sep 26, 2012 | 22.47 | 22.51 | 22.01 | 22.14 | 3,644,844 | -0.28(-1.25%) |
Sep 25, 2012 | 22.85 | 23.05 | 22.38 | 22.42 | 3,334,011 | -0.43(-1.89%) |
Sep 24, 2012 | 23.10 | 23.22 | 22.73 | 22.85 | 1,759,890 | -0.40(-1.73%) |
Sep 21, 2012 | 23.10 | 23.41 | 22.85 | 23.26 | 2,643,336 | +0.11(+0.47%) |
Sep 20, 2012 | 24.13 | 24.27 | 23.13 | 23.15 | 3,855,692 | -1.23(-5.06%) |
Sep 19, 2012 | 24.84 | 24.92 | 24.37 | 24.38 | 2,006,652 | -0.43(-1.72%) |
Sep 18, 2012 | 25.06 | 25.19 | 24.74 | 24.81 | 2,406,393 | -0.44(-1.73%) |
Sep 17, 2012 | 25.69 | 25.71 | 25.17 | 25.25 | 1,629,009 | -0.57(-2.21%) |
Sep 14, 2012 | 25.31 | 25.83 | 25.03 | 25.82 | 2,909,891 | +0.63(+2.50%) |
Sep 13, 2012 | 24.63 | 25.27 | 24.57 | 25.19 | 2,071,471 | +0.56(+2.27%) |
Sep 12, 2012 | 24.70 | 24.82 | 24.53 | 24.63 | 908,213 | -0.07(-0.30%) |
Sep 11, 2012 | 24.79 | 24.81 | 24.53 | 24.70 | 912,222 | -0.02(-0.08%) |
Sep 10, 2012 | 24.59 | 24.89 | 24.57 | 24.72 | 1,186,559 | +0.06(+0.24%) |
Sep 07, 2012 | 24.54 | 24.98 | 24.44 | 24.66 | 1,968,241 | +0.17(+0.68%) |
Sep 06, 2012 | 24.22 | 24.53 | 24.06 | 24.49 | 1,368,879 | +0.46(+1.92%) |
Sep 05, 2012 | 24.48 | 24.50 | 23.97 | 24.03 | 1,469,278 | -0.39(-1.61%) |
Sep 04, 2012 | 23.86 | 24.42 | 23.79 | 24.42 | 1,712,084 | +0.64(+2.71%) |
Aug 31, 2012 | 24.08 | 24.25 | 23.51 | 23.78 | 1,951,116 | -0.08(-0.35%) |
Aug 30, 2012 | 24.29 | 24.48 | 23.86 | 23.86 | 1,364,253 | -0.60(-2.47%) |
Aug 29, 2012 | 24.66 | 24.66 | 24.26 | 24.47 | 1,632,590 | -0.15(-0.60%) |
Aug 27, 2012 | 24.82 | 24.89 | 24.57 | 24.62 | 1,823,598 | -0.08(-0.34%) |
Aug 24, 2012 | 24.82 | 24.97 | 24.62 | 24.70 | 1,407,613 | -0.10(-0.40%) |
Aug 23, 2012 | 25.06 | 25.17 | 24.75 | 24.80 | 1,641,531 | -0.26(-1.04%) |
Aug 22, 2012 | 25.04 | 25.23 | 24.91 | 25.06 | 1,416,267 | -0.15(-0.60%) |
Aug 21, 2012 | 25.51 | 25.54 | 25.11 | 25.21 | 1,391,962 | -0.17(-0.66%) |
Aug 20, 2012 | 25.50 | 25.58 | 25.18 | 25.38 | 1,497,306 | -0.20(-0.79%) |
Aug 17, 2012 | 26.06 | 26.11 | 25.47 | 25.58 | 1,991,529 | -0.50(-1.90%) |
Aug 16, 2012 | 26.07 | 26.33 | 25.68 | 26.08 | 2,859,439 | +0.00(+0.02%) |
Aug 15, 2012 | 25.52 | 26.12 | 25.32 | 26.07 | 2,080,229 | +0.55(+2.16%) |
Aug 14, 2012 | 25.93 | 26.05 | 25.44 | 25.52 | 2,626,795 | -0.34(-1.31%) |
Aug 13, 2012 | 24.82 | 26.10 | 24.68 | 25.86 | 4,565,385 | +1.00(+4.01%) |
Aug 10, 2012 | 25.26 | 25.27 | 24.07 | 24.86 | 5,285,900 | -0.40(-1.60%) |
Aug 09, 2012 | 25.36 | 25.77 | 25.09 | 25.27 | 2,253,054 | -0.18(-0.69%) |
Aug 08, 2012 | 25.61 | 25.74 | 25.16 | 25.44 | 2,715,735 | -0.34(-1.31%) |
Aug 07, 2012 | 26.45 | 26.58 | 25.63 | 25.78 | 6,692,371 | -0.49(-1.85%) |
Aug 06, 2012 | 26.41 | 26.58 | 26.14 | 26.26 | 1,797,906 | -0.20(-0.74%) |
Aug 03, 2012 | 26.15 | 26.69 | 26.15 | 26.46 | 4,978,185 | +0.62(+2.39%) |
Aug 02, 2012 | 25.57 | 26.24 | 25.51 | 25.84 | 3,443,194 | -0.12(-0.47%) |
Aug 01, 2012 | 26.92 | 26.95 | 24.09 | 25.97 | 16,240,727 | -0.93(-3.46%) |
Jul 31, 2012 | 26.71 | 27.63 | 25.57 | 26.90 | 12,597,800 | +1.57(+6.19%) |
Jul 30, 2012 | 26.47 | 26.67 | 25.05 | 25.33 | 7,153,140 | -1.03(-3.92%) |
Jul 27, 2012 | 25.16 | 26.49 | 25.07 | 26.36 | 4,141,488 | +1.30(+5.20%) |
Jul 26, 2012 | 24.09 | 25.22 | 24.09 | 25.06 | 2,991,530 | +1.39(+5.88%) |
Jul 25, 2012 | 23.90 | 24.19 | 23.52 | 23.67 | 2,088,082 | -0.19(-0.80%) |
Jul 24, 2012 | 24.26 | 24.36 | 23.64 | 23.86 | 2,509,801 | -0.46(-1.87%) |
Jul 23, 2012 | 24.11 | 24.37 | 23.70 | 24.31 | 2,098,912 | -0.35(-1.41%) |
Jul 20, 2012 | 24.66 | 25.06 | 24.39 | 24.66 | 2,461,594 | +0.00(+0.00%) |
Jul 19, 2012 | 24.44 | 24.76 | 24.19 | 24.66 | 2,487,908 | +0.40(+1.66%) |
Jul 18, 2012 | 24.24 | 24.90 | 24.22 | 24.26 | 3,060,989 | -0.00(-0.02%) |
Jul 17, 2012 | 23.95 | 24.82 | 23.90 | 24.27 | 2,867,950 | +0.40(+1.66%) |
Jul 16, 2012 | 23.32 | 23.88 | 23.32 | 23.87 | 1,550,610 | +0.27(+1.16%) |
Jul 13, 2012 | 23.18 | 23.62 | 23.14 | 23.59 | 1,554,259 | +0.42(+1.80%) |
Jul 12, 2012 | 23.27 | 23.40 | 22.79 | 23.18 | 2,580,188 | -0.23(-0.98%) |
Jul 11, 2012 | 24.15 | 24.23 | 23.23 | 23.41 | 4,129,986 | -0.77(-3.18%) |
Jul 10, 2012 | 24.81 | 25.05 | 23.70 | 24.18 | 8,789,300 | -0.63(-2.53%) |
Jul 09, 2012 | 25.03 | 25.22 | 24.76 | 24.80 | 1,919,806 | -0.27(-1.09%) |
Jul 06, 2012 | 24.99 | 25.21 | 24.94 | 25.08 | 2,808,787 | -0.11(-0.45%) |
Jul 05, 2012 | 24.71 | 25.33 | 24.69 | 25.19 | 3,818,378 | +0.49(+1.98%) |
Jul 03, 2012 | 24.27 | 24.75 | 24.26 | 24.70 | 1,700,997 | +0.49(+2.04%) |