Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.09 | 23.31 | 22.97 | 23.19 | 2,155,696 | +0.10(+0.42%) |
Sep 27, 2012 | 23.07 | 23.19 | 23.00 | 23.09 | 1,459,476 | +0.14(+0.62%) |
Sep 26, 2012 | 23.05 | 23.17 | 22.80 | 22.95 | 2,086,574 | -0.12(-0.54%) |
Sep 25, 2012 | 23.39 | 23.54 | 23.04 | 23.07 | 2,203,322 | -0.32(-1.38%) |
Sep 24, 2012 | 23.25 | 23.55 | 23.22 | 23.39 | 2,315,121 | +0.14(+0.61%) |
Sep 21, 2012 | 23.38 | 23.40 | 23.20 | 23.25 | 2,641,164 | -0.02(-0.07%) |
Sep 20, 2012 | 23.40 | 23.42 | 23.20 | 23.27 | 1,411,800 | -0.19(-0.82%) |
Sep 19, 2012 | 23.66 | 23.78 | 23.46 | 23.46 | 1,572,806 | -0.16(-0.69%) |
Sep 18, 2012 | 23.91 | 23.91 | 23.60 | 23.63 | 1,534,075 | -0.19(-0.81%) |
Sep 17, 2012 | 23.85 | 24.03 | 23.82 | 23.82 | 1,276,031 | -0.02(-0.09%) |
Sep 14, 2012 | 23.81 | 24.00 | 23.76 | 23.84 | 1,960,903 | +0.03(+0.14%) |
Sep 13, 2012 | 23.91 | 24.02 | 23.73 | 23.81 | 2,186,211 | +0.07(+0.31%) |
Sep 12, 2012 | 23.88 | 23.98 | 23.65 | 23.73 | 1,827,800 | -0.14(-0.59%) |
Sep 11, 2012 | 24.04 | 24.15 | 23.81 | 23.88 | 1,874,014 | -0.14(-0.59%) |
Sep 10, 2012 | 24.11 | 24.19 | 23.95 | 24.02 | 1,943,298 | -0.15(-0.63%) |
Sep 07, 2012 | 23.81 | 24.42 | 23.78 | 24.17 | 3,207,218 | +0.32(+1.35%) |
Sep 06, 2012 | 24.87 | 24.98 | 23.76 | 23.85 | 13,012,339 | -0.15(-0.64%) |
Sep 05, 2012 | 24.15 | 24.18 | 23.80 | 24.00 | 1,421,504 | -0.14(-0.56%) |
Sep 04, 2012 | 23.76 | 24.14 | 23.60 | 24.14 | 1,909,791 | +0.33(+1.40%) |
Aug 31, 2012 | 23.99 | 24.04 | 23.60 | 23.80 | 8,354,650 | -0.08(-0.33%) |
Aug 30, 2012 | 24.02 | 24.03 | 23.74 | 23.88 | 1,497,872 | -0.13(-0.54%) |
Aug 29, 2012 | 24.16 | 24.18 | 23.93 | 24.01 | 1,406,553 | +0.19(+0.80%) |
Aug 27, 2012 | 23.85 | 23.94 | 23.65 | 23.82 | 1,107,469 | -0.02(-0.09%) |
Aug 24, 2012 | 23.59 | 23.90 | 23.58 | 23.84 | 1,576,136 | +0.29(+1.22%) |
Aug 23, 2012 | 23.52 | 23.66 | 23.45 | 23.55 | 1,202,598 | -0.03(-0.14%) |
Aug 22, 2012 | 23.51 | 23.60 | 23.31 | 23.59 | 1,364,720 | +0.03(+0.12%) |
Aug 21, 2012 | 23.63 | 23.72 | 23.48 | 23.56 | 1,652,312 | -0.07(-0.31%) |
Aug 20, 2012 | 23.53 | 23.78 | 23.45 | 23.63 | 2,048,014 | +0.15(+0.62%) |
Aug 17, 2012 | 23.33 | 23.62 | 23.33 | 23.49 | 1,556,786 | +0.10(+0.43%) |
Aug 16, 2012 | 22.96 | 23.53 | 22.90 | 23.39 | 2,653,506 | +0.53(+2.32%) |
Aug 15, 2012 | 22.86 | 22.96 | 22.82 | 22.86 | 1,118,725 | -0.04(-0.17%) |
Aug 14, 2012 | 22.86 | 22.96 | 22.77 | 22.90 | 1,036,543 | +0.04(+0.20%) |
Aug 13, 2012 | 22.81 | 22.97 | 22.76 | 22.85 | 1,058,156 | +0.01(+0.02%) |
Aug 10, 2012 | 22.78 | 22.90 | 22.66 | 22.84 | 1,374,950 | +0.04(+0.17%) |
Aug 09, 2012 | 23.05 | 23.05 | 22.78 | 22.81 | 1,302,831 | -0.20(-0.86%) |
Aug 08, 2012 | 22.96 | 23.03 | 22.86 | 23.00 | 923,501 | +0.06(+0.27%) |
Aug 07, 2012 | 23.24 | 23.24 | 22.88 | 22.94 | 1,025,971 | -0.23(-0.97%) |
Aug 06, 2012 | 23.33 | 23.39 | 23.15 | 23.17 | 713,402 | -0.15(-0.63%) |
Aug 03, 2012 | 23.37 | 23.53 | 23.24 | 23.31 | 813,990 | +0.11(+0.46%) |
Aug 02, 2012 | 23.00 | 23.23 | 22.93 | 23.21 | 790,475 | +0.15(+0.63%) |
Aug 01, 2012 | 23.31 | 23.36 | 23.01 | 23.06 | 872,124 | -0.14(-0.58%) |
Jul 31, 2012 | 23.26 | 23.31 | 23.12 | 23.19 | 860,383 | -0.01(-0.05%) |
Jul 30, 2012 | 23.19 | 23.32 | 23.09 | 23.21 | 1,007,481 | +0.04(+0.18%) |
Jul 27, 2012 | 23.12 | 23.23 | 22.91 | 23.16 | 1,215,169 | +0.21(+0.93%) |
Jul 26, 2012 | 23.56 | 23.57 | 22.71 | 22.95 | 1,790,276 | -0.42(-1.80%) |
Jul 25, 2012 | 23.43 | 23.47 | 23.25 | 23.37 | 767,634 | -0.04(-0.17%) |
Jul 24, 2012 | 23.38 | 23.49 | 23.25 | 23.41 | 1,094,667 | +0.04(+0.17%) |
Jul 23, 2012 | 23.02 | 23.50 | 23.00 | 23.37 | 936,185 | +0.07(+0.31%) |
Jul 20, 2012 | 23.24 | 23.39 | 23.21 | 23.30 | 997,662 | -0.10(-0.41%) |
Jul 19, 2012 | 23.68 | 23.72 | 23.22 | 23.39 | 1,196,434 | -0.23(-0.97%) |
Jul 18, 2012 | 23.72 | 23.79 | 23.56 | 23.62 | 996,030 | -0.11(-0.45%) |
Jul 17, 2012 | 23.75 | 23.79 | 23.52 | 23.73 | 1,617,169 | +0.07(+0.31%) |
Jul 16, 2012 | 23.84 | 23.90 | 23.49 | 23.66 | 1,756,322 | -0.19(-0.80%) |
Jul 13, 2012 | 23.57 | 23.85 | 23.51 | 23.85 | 1,229,951 | +0.31(+1.34%) |
Jul 12, 2012 | 23.33 | 23.64 | 23.18 | 23.53 | 998,099 | +0.13(+0.58%) |
Jul 11, 2012 | 23.31 | 23.42 | 23.21 | 23.40 | 1,435,587 | +0.09(+0.39%) |
Jul 10, 2012 | 23.50 | 23.53 | 23.24 | 23.31 | 1,210,356 | -0.10(-0.43%) |
Jul 09, 2012 | 23.62 | 23.63 | 23.20 | 23.41 | 2,028,639 | -0.21(-0.88%) |
Jul 06, 2012 | 23.43 | 23.62 | 23.42 | 23.62 | 687,358 | +0.10(+0.41%) |
Jul 05, 2012 | 23.56 | 23.63 | 23.44 | 23.52 | 826,062 | -0.09(-0.38%) |
Jul 03, 2012 | 23.56 | 23.69 | 23.53 | 23.61 | 648,310 | +0.03(+0.12%) |