Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.85 | 24.85 | 24.56 | 24.60 | 359,317 | -0.42(-1.68%) |
Sep 27, 2012 | 24.90 | 25.11 | 24.78 | 25.02 | 351,264 | +0.30(+1.23%) |
Sep 26, 2012 | 24.75 | 24.81 | 24.59 | 24.72 | 378,988 | -0.15(-0.59%) |
Sep 25, 2012 | 25.16 | 25.23 | 24.85 | 24.87 | 435,756 | -0.23(-0.90%) |
Sep 24, 2012 | 25.07 | 25.17 | 25.01 | 25.09 | 487,988 | -0.16(-0.64%) |
Sep 21, 2012 | 25.34 | 25.38 | 25.23 | 25.25 | 257,841 | +0.00(+0.00%) |
Sep 20, 2012 | 25.11 | 25.27 | 24.99 | 25.25 | 279,870 | -0.13(-0.51%) |
Sep 19, 2012 | 25.31 | 25.42 | 25.19 | 25.38 | 426,958 | +0.14(+0.55%) |
Sep 18, 2012 | 25.35 | 25.40 | 25.21 | 25.25 | 1,223,777 | -0.21(-0.81%) |
Sep 17, 2012 | 25.53 | 25.59 | 25.40 | 25.45 | 522,628 | -0.23(-0.90%) |
Sep 14, 2012 | 25.68 | 25.90 | 25.65 | 25.68 | 594,276 | +0.02(+0.09%) |
Sep 13, 2012 | 25.22 | 25.75 | 25.10 | 25.66 | 607,792 | +0.45(+1.76%) |
Sep 12, 2012 | 25.20 | 25.28 | 25.15 | 25.21 | 272,892 | +0.20(+0.80%) |
Sep 11, 2012 | 24.82 | 25.05 | 24.82 | 25.02 | 419,444 | +0.39(+1.59%) |
Sep 10, 2012 | 24.74 | 24.82 | 24.61 | 24.62 | 247,710 | -0.21(-0.87%) |
Sep 07, 2012 | 24.79 | 24.85 | 24.72 | 24.84 | 570,102 | +0.27(+1.09%) |
Sep 06, 2012 | 24.22 | 24.62 | 24.22 | 24.57 | 271,162 | +0.55(+2.30%) |
Sep 05, 2012 | 24.08 | 24.11 | 23.97 | 24.02 | 593,327 | -0.03(-0.13%) |
Sep 04, 2012 | 24.15 | 24.15 | 23.96 | 24.05 | 355,449 | -0.17(-0.70%) |
Aug 31, 2012 | 24.25 | 24.32 | 24.06 | 24.22 | 321,650 | +0.33(+1.38%) |
Aug 30, 2012 | 24.11 | 24.14 | 23.86 | 23.89 | 261,571 | -0.23(-0.95%) |
Aug 29, 2012 | 24.19 | 24.22 | 24.06 | 24.12 | 256,221 | -0.02(-0.10%) |
Aug 27, 2012 | 24.23 | 24.28 | 24.13 | 24.14 | 161,210 | -0.05(-0.19%) |
Aug 24, 2012 | 24.08 | 24.29 | 24.00 | 24.19 | 224,088 | -0.01(-0.03%) |
Aug 23, 2012 | 24.29 | 24.32 | 24.14 | 24.19 | 180,740 | -0.23(-0.94%) |
Aug 22, 2012 | 24.26 | 24.46 | 24.20 | 24.42 | 360,233 | -0.01(-0.05%) |
Aug 21, 2012 | 24.55 | 24.62 | 24.36 | 24.44 | 519,560 | +0.07(+0.30%) |
Aug 20, 2012 | 24.28 | 24.38 | 24.19 | 24.36 | 198,730 | +0.13(+0.54%) |
Aug 17, 2012 | 24.32 | 24.32 | 24.17 | 24.23 | 328,920 | -0.02(-0.06%) |
Aug 16, 2012 | 24.11 | 24.32 | 24.06 | 24.25 | 324,589 | +0.22(+0.93%) |
Aug 15, 2012 | 24.02 | 24.09 | 23.96 | 24.03 | 244,788 | +0.02(+0.06%) |
Aug 14, 2012 | 24.09 | 24.09 | 23.96 | 24.01 | 332,262 | +0.02(+0.10%) |
Aug 13, 2012 | 24.04 | 24.09 | 23.88 | 23.99 | 294,715 | -0.15(-0.60%) |
Aug 10, 2012 | 23.93 | 24.16 | 23.86 | 24.13 | 132,548 | +0.04(+0.16%) |
Aug 09, 2012 | 24.04 | 24.19 | 24.00 | 24.09 | 247,414 | -0.07(-0.29%) |
Aug 08, 2012 | 24.06 | 24.20 | 24.02 | 24.16 | 264,309 | -0.06(-0.25%) |
Aug 07, 2012 | 24.22 | 24.34 | 24.20 | 24.22 | 276,994 | +0.26(+1.09%) |
Aug 06, 2012 | 23.91 | 24.06 | 23.82 | 23.96 | 358,254 | +0.20(+0.84%) |
Aug 03, 2012 | 23.57 | 23.83 | 23.52 | 23.76 | 280,338 | +0.66(+2.86%) |
Aug 02, 2012 | 23.21 | 23.38 | 22.92 | 23.10 | 239,605 | -0.34(-1.44%) |
Aug 01, 2012 | 23.59 | 23.63 | 23.42 | 23.44 | 204,923 | +0.02(+0.10%) |
Jul 31, 2012 | 23.45 | 23.58 | 23.41 | 23.42 | 350,289 | -0.06(-0.26%) |
Jul 30, 2012 | 23.36 | 23.50 | 23.36 | 23.48 | 232,157 | +0.02(+0.07%) |
Jul 27, 2012 | 23.20 | 23.55 | 23.11 | 23.47 | 305,044 | +0.45(+1.93%) |
Jul 26, 2012 | 22.91 | 23.14 | 22.87 | 23.02 | 388,906 | +0.66(+2.95%) |
Jul 25, 2012 | 22.44 | 22.48 | 22.22 | 22.36 | 194,670 | +0.18(+0.80%) |
Jul 24, 2012 | 22.41 | 22.41 | 21.98 | 22.18 | 488,068 | -0.25(-1.13%) |
Jul 23, 2012 | 22.35 | 22.52 | 22.21 | 22.44 | 329,378 | -0.51(-2.21%) |
Jul 20, 2012 | 22.98 | 23.10 | 22.91 | 22.94 | 181,684 | -0.46(-1.95%) |
Jul 19, 2012 | 23.33 | 23.59 | 23.27 | 23.40 | 334,875 | +0.16(+0.71%) |
Jul 18, 2012 | 23.02 | 23.27 | 23.02 | 23.23 | 173,478 | +0.12(+0.50%) |
Jul 17, 2012 | 23.12 | 23.15 | 22.79 | 23.12 | 416,503 | +0.12(+0.53%) |
Jul 16, 2012 | 22.89 | 23.04 | 22.79 | 23.00 | 204,099 | +0.04(+0.17%) |
Jul 13, 2012 | 22.65 | 23.00 | 22.62 | 22.96 | 163,770 | +0.41(+1.84%) |
Jul 12, 2012 | 22.51 | 22.59 | 22.36 | 22.54 | 246,838 | -0.16(-0.71%) |
Jul 11, 2012 | 22.71 | 22.81 | 22.57 | 22.71 | 117,601 | +0.12(+0.54%) |
Jul 10, 2012 | 22.94 | 22.94 | 22.51 | 22.58 | 214,909 | -0.25(-1.08%) |
Jul 09, 2012 | 22.82 | 22.85 | 22.71 | 22.83 | 240,853 | -0.02(-0.10%) |
Jul 06, 2012 | 22.93 | 22.94 | 22.71 | 22.85 | 156,971 | -0.21(-0.93%) |
Jul 05, 2012 | 23.07 | 23.15 | 22.91 | 23.07 | 224,961 | -0.34(-1.44%) |
Jul 03, 2012 | 23.21 | 23.43 | 23.19 | 23.40 | 361,770 | +0.19(+0.83%) |