Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.97 | 24.09 | 23.88 | 23.97 | 201,894 | -0.08(-0.34%) |
Sep 27, 2012 | 23.99 | 24.15 | 23.91 | 24.06 | 254,370 | +0.22(+0.91%) |
Sep 26, 2012 | 23.93 | 23.99 | 23.82 | 23.84 | 221,935 | -0.16(-0.69%) |
Sep 25, 2012 | 24.41 | 24.46 | 23.99 | 24.00 | 370,810 | -0.34(-1.40%) |
Sep 24, 2012 | 24.21 | 24.43 | 24.20 | 24.34 | 258,639 | +0.02(+0.10%) |
Sep 21, 2012 | 24.59 | 24.60 | 24.32 | 24.32 | 201,167 | -0.09(-0.37%) |
Sep 20, 2012 | 24.33 | 24.41 | 24.23 | 24.41 | 307,711 | -0.13(-0.52%) |
Sep 19, 2012 | 24.63 | 24.68 | 24.54 | 24.54 | 170,564 | -0.03(-0.12%) |
Sep 18, 2012 | 24.58 | 24.64 | 24.50 | 24.57 | 291,396 | -0.11(-0.43%) |
Sep 17, 2012 | 24.81 | 24.89 | 24.63 | 24.67 | 781,757 | -0.24(-0.95%) |
Sep 14, 2012 | 24.87 | 25.11 | 24.84 | 24.91 | 993,630 | +0.20(+0.80%) |
Sep 13, 2012 | 24.17 | 24.77 | 24.11 | 24.71 | 652,807 | +0.52(+2.15%) |
Sep 12, 2012 | 24.17 | 24.25 | 24.12 | 24.19 | 360,717 | +0.14(+0.56%) |
Sep 11, 2012 | 23.88 | 24.09 | 23.87 | 24.06 | 565,528 | +0.17(+0.72%) |
Sep 10, 2012 | 24.04 | 24.08 | 23.88 | 23.89 | 246,773 | -0.17(-0.70%) |
Sep 07, 2012 | 23.93 | 24.09 | 23.93 | 24.05 | 486,927 | +0.21(+0.88%) |
Sep 06, 2012 | 23.46 | 23.85 | 23.46 | 23.85 | 291,328 | +0.50(+2.14%) |
Sep 05, 2012 | 23.38 | 23.42 | 23.29 | 23.35 | 188,788 | -0.03(-0.14%) |
Sep 04, 2012 | 23.30 | 23.43 | 23.22 | 23.38 | 259,933 | +0.06(+0.26%) |
Aug 31, 2012 | 23.30 | 23.36 | 23.16 | 23.32 | 307,164 | +0.13(+0.56%) |
Aug 30, 2012 | 23.19 | 23.23 | 23.07 | 23.19 | 150,942 | -0.11(-0.47%) |
Aug 29, 2012 | 23.27 | 23.34 | 23.25 | 23.30 | 171,343 | +0.05(+0.23%) |
Aug 27, 2012 | 23.30 | 23.32 | 23.19 | 23.24 | 235,880 | +0.00(+0.02%) |
Aug 24, 2012 | 23.07 | 23.29 | 23.03 | 23.24 | 194,029 | +0.11(+0.48%) |
Aug 23, 2012 | 23.27 | 23.29 | 23.11 | 23.13 | 204,656 | -0.19(-0.83%) |
Aug 22, 2012 | 23.28 | 23.39 | 23.20 | 23.32 | 509,398 | -0.04(-0.18%) |
Aug 21, 2012 | 23.37 | 23.58 | 23.30 | 23.36 | 338,402 | +0.05(+0.21%) |
Aug 20, 2012 | 23.22 | 23.31 | 23.20 | 23.31 | 261,587 | +0.05(+0.21%) |
Aug 17, 2012 | 23.24 | 23.28 | 23.19 | 23.26 | 160,937 | +0.06(+0.25%) |
Aug 16, 2012 | 23.11 | 23.24 | 23.02 | 23.21 | 235,833 | +0.14(+0.60%) |
Aug 15, 2012 | 22.98 | 23.11 | 22.96 | 23.07 | 181,736 | +0.08(+0.34%) |
Aug 14, 2012 | 23.09 | 23.15 | 22.94 | 22.99 | 257,855 | +0.01(+0.04%) |
Aug 13, 2012 | 22.96 | 22.99 | 22.84 | 22.98 | 156,551 | -0.01(-0.04%) |
Aug 10, 2012 | 22.92 | 23.01 | 22.86 | 22.99 | 177,706 | +0.02(+0.11%) |
Aug 09, 2012 | 22.94 | 23.08 | 22.92 | 22.96 | 192,583 | -0.03(-0.12%) |
Aug 08, 2012 | 22.88 | 23.06 | 22.88 | 22.99 | 546,094 | -0.00(-0.02%) |
Aug 07, 2012 | 22.99 | 23.15 | 22.99 | 23.00 | 564,395 | +0.09(+0.38%) |
Aug 06, 2012 | 22.98 | 23.07 | 22.90 | 22.91 | 326,632 | +0.04(+0.18%) |
Aug 03, 2012 | 22.72 | 22.95 | 22.69 | 22.87 | 401,423 | +0.47(+2.10%) |
Aug 02, 2012 | 22.35 | 22.52 | 22.21 | 22.40 | 2,227,888 | -0.16(-0.71%) |
Aug 01, 2012 | 22.75 | 22.82 | 22.54 | 22.56 | 664,190 | -0.11(-0.49%) |
Jul 31, 2012 | 22.72 | 22.77 | 22.63 | 22.67 | 516,295 | -0.11(-0.47%) |
Jul 30, 2012 | 22.77 | 22.91 | 22.73 | 22.78 | 526,048 | -0.03(-0.14%) |
Jul 27, 2012 | 22.51 | 22.91 | 22.44 | 22.81 | 823,157 | +0.42(+1.88%) |
Jul 26, 2012 | 22.41 | 22.46 | 22.29 | 22.39 | 320,436 | +0.31(+1.39%) |
Jul 25, 2012 | 22.13 | 22.20 | 21.97 | 22.08 | 441,779 | +0.07(+0.30%) |
Jul 24, 2012 | 22.16 | 22.16 | 21.85 | 22.01 | 451,430 | -0.10(-0.44%) |
Jul 23, 2012 | 21.92 | 22.15 | 21.88 | 22.11 | 445,413 | -0.18(-0.81%) |
Jul 20, 2012 | 22.42 | 22.45 | 22.28 | 22.29 | 484,031 | -0.30(-1.32%) |
Jul 19, 2012 | 22.80 | 22.83 | 22.52 | 22.59 | 466,209 | -0.18(-0.79%) |
Jul 18, 2012 | 22.78 | 22.89 | 22.71 | 22.77 | 329,247 | -0.11(-0.47%) |
Jul 17, 2012 | 22.88 | 22.89 | 22.55 | 22.88 | 373,533 | +0.15(+0.65%) |
Jul 16, 2012 | 22.78 | 22.85 | 22.67 | 22.73 | 419,191 | -0.01(-0.05%) |
Jul 13, 2012 | 22.33 | 22.78 | 22.33 | 22.74 | 645,572 | +0.51(+2.30%) |
Jul 12, 2012 | 22.18 | 22.33 | 22.08 | 22.23 | 556,795 | -0.15(-0.66%) |
Jul 11, 2012 | 22.26 | 22.42 | 22.22 | 22.38 | 702,077 | +0.11(+0.52%) |
Jul 10, 2012 | 22.59 | 22.64 | 22.17 | 22.26 | 463,806 | -0.18(-0.82%) |
Jul 09, 2012 | 22.43 | 22.52 | 22.33 | 22.45 | 354,224 | -0.07(-0.31%) |
Jul 06, 2012 | 22.40 | 22.56 | 22.39 | 22.52 | 857,906 | -0.15(-0.67%) |
Jul 05, 2012 | 22.82 | 22.82 | 22.62 | 22.67 | 550,361 | -0.26(-1.13%) |
Jul 03, 2012 | 22.80 | 22.98 | 22.74 | 22.93 | 411,738 | +0.13(+0.57%) |