Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.84 | 23.94 | 23.73 | 23.90 | 43,885 | +0.03(+0.12%) |
Sep 27, 2012 | 23.84 | 23.95 | 23.78 | 23.87 | 1,156,792 | +0.13(+0.54%) |
Sep 26, 2012 | 24.04 | 24.13 | 23.70 | 23.74 | 187,047 | -0.19(-0.79%) |
Sep 25, 2012 | 24.08 | 24.18 | 23.89 | 23.93 | 95,137 | -0.10(-0.40%) |
Sep 24, 2012 | 24.16 | 24.16 | 23.95 | 24.02 | 85,237 | -0.30(-1.25%) |
Sep 21, 2012 | 24.35 | 24.44 | 24.28 | 24.33 | 108,003 | +0.12(+0.50%) |
Sep 20, 2012 | 23.97 | 24.23 | 23.97 | 24.21 | 344,509 | +0.15(+0.64%) |
Sep 19, 2012 | 24.71 | 24.71 | 23.95 | 24.05 | 137,469 | -0.56(-2.26%) |
Sep 18, 2012 | 24.47 | 24.64 | 24.47 | 24.61 | 32,277 | +0.19(+0.77%) |
Sep 17, 2012 | 24.22 | 24.42 | 24.14 | 24.42 | 92,474 | +0.22(+0.90%) |
Sep 14, 2012 | 24.35 | 24.39 | 24.14 | 24.20 | 59,509 | -0.12(-0.50%) |
Sep 13, 2012 | 24.18 | 24.41 | 24.09 | 24.33 | 256,464 | +0.17(+0.72%) |
Sep 12, 2012 | 24.20 | 24.20 | 24.08 | 24.15 | 130,840 | +0.02(+0.07%) |
Sep 11, 2012 | 24.14 | 24.18 | 24.06 | 24.14 | 268,598 | +0.11(+0.46%) |
Sep 10, 2012 | 24.05 | 24.14 | 24.02 | 24.03 | 97,193 | -0.08(-0.35%) |
Sep 07, 2012 | 24.33 | 24.33 | 24.10 | 24.11 | 61,275 | -0.07(-0.29%) |
Sep 06, 2012 | 24.05 | 24.26 | 24.05 | 24.18 | 234,676 | +0.22(+0.91%) |
Sep 05, 2012 | 23.99 | 24.00 | 23.88 | 23.96 | 38,894 | +0.02(+0.08%) |
Sep 04, 2012 | 23.62 | 24.00 | 23.62 | 23.94 | 71,022 | +0.66(+2.84%) |
Aug 31, 2012 | 23.38 | 23.43 | 23.14 | 23.28 | 161,324 | +0.02(+0.10%) |
Aug 30, 2012 | 23.17 | 23.29 | 23.14 | 23.26 | 36,658 | -0.02(-0.10%) |
Aug 29, 2012 | 23.28 | 23.37 | 23.19 | 23.28 | 49,606 | -0.03(-0.14%) |
Aug 27, 2012 | 23.38 | 23.38 | 23.26 | 23.31 | 36,175 | +0.01(+0.05%) |
Aug 24, 2012 | 23.12 | 23.36 | 23.10 | 23.30 | 28,025 | +0.29(+1.27%) |
Aug 23, 2012 | 23.02 | 23.04 | 22.92 | 23.01 | 53,696 | -0.04(-0.15%) |
Aug 22, 2012 | 22.94 | 23.10 | 22.89 | 23.04 | 368,406 | +0.07(+0.29%) |
Aug 21, 2012 | 23.16 | 23.21 | 22.93 | 22.98 | 399,186 | -0.15(-0.63%) |
Aug 20, 2012 | 23.07 | 23.12 | 23.00 | 23.12 | 323,972 | -0.02(-0.09%) |
Aug 17, 2012 | 23.22 | 23.25 | 22.94 | 23.14 | 342,326 | -0.04(-0.19%) |
Aug 16, 2012 | 23.18 | 23.29 | 23.10 | 23.19 | 187,556 | -0.08(-0.32%) |
Aug 15, 2012 | 23.07 | 23.30 | 23.07 | 23.26 | 1,148,733 | +0.10(+0.43%) |
Aug 14, 2012 | 23.19 | 23.19 | 23.11 | 23.16 | 782,860 | +0.11(+0.46%) |
Aug 13, 2012 | 23.02 | 23.06 | 22.93 | 23.06 | 27,004 | -0.06(-0.24%) |
Aug 10, 2012 | 22.93 | 23.12 | 22.86 | 23.11 | 38,424 | +0.15(+0.66%) |
Aug 09, 2012 | 22.93 | 23.02 | 22.83 | 22.96 | 84,223 | +0.06(+0.28%) |
Aug 08, 2012 | 23.09 | 23.09 | 22.89 | 22.90 | 377,254 | -0.23(-0.99%) |
Aug 07, 2012 | 23.09 | 23.20 | 23.06 | 23.13 | 109,103 | +0.13(+0.55%) |
Aug 06, 2012 | 22.83 | 23.06 | 22.79 | 23.00 | 192,469 | +0.21(+0.92%) |
Aug 03, 2012 | 22.74 | 22.91 | 22.74 | 22.79 | 85,218 | +0.27(+1.20%) |
Aug 02, 2012 | 22.53 | 22.66 | 22.38 | 22.52 | 318,601 | -0.17(-0.75%) |
Aug 01, 2012 | 22.99 | 23.12 | 22.69 | 22.69 | 566,717 | -0.20(-0.86%) |
Jul 31, 2012 | 23.17 | 23.18 | 22.89 | 22.89 | 107,524 | -0.25(-1.08%) |
Jul 30, 2012 | 23.30 | 23.30 | 23.10 | 23.14 | 174,489 | -0.30(-1.30%) |
Jul 27, 2012 | 23.34 | 23.54 | 23.26 | 23.44 | 54,532 | +0.33(+1.42%) |
Jul 26, 2012 | 23.19 | 23.27 | 23.09 | 23.12 | 158,509 | +0.34(+1.51%) |
Jul 25, 2012 | 23.04 | 23.04 | 22.70 | 22.77 | 104,442 | -0.01(-0.05%) |
Jul 24, 2012 | 23.12 | 23.12 | 22.67 | 22.78 | 74,036 | -0.24(-1.03%) |
Jul 23, 2012 | 23.15 | 23.15 | 22.92 | 23.02 | 75,800 | -0.42(-1.81%) |
Jul 20, 2012 | 23.70 | 23.75 | 23.33 | 23.44 | 60,136 | -0.36(-1.51%) |
Jul 19, 2012 | 24.01 | 24.01 | 23.75 | 23.80 | 297,573 | -0.15(-0.64%) |
Jul 18, 2012 | 24.02 | 24.17 | 23.94 | 23.96 | 103,913 | +0.08(+0.31%) |
Jul 17, 2012 | 23.76 | 23.99 | 23.55 | 23.88 | 149,119 | +0.17(+0.73%) |
Jul 16, 2012 | 23.52 | 23.75 | 23.52 | 23.71 | 172,018 | +0.45(+1.94%) |
Jul 13, 2012 | 23.27 | 23.34 | 23.19 | 23.26 | 35,854 | +0.10(+0.43%) |
Jul 12, 2012 | 22.85 | 23.24 | 22.78 | 23.16 | 132,740 | +0.18(+0.79%) |
Jul 11, 2012 | 23.12 | 23.12 | 22.81 | 22.98 | 52,718 | -0.11(-0.46%) |
Jul 10, 2012 | 23.72 | 23.75 | 23.02 | 23.08 | 62,033 | -0.54(-2.28%) |
Jul 09, 2012 | 23.35 | 23.64 | 23.35 | 23.62 | 196,704 | +0.23(+0.98%) |
Jul 06, 2012 | 23.53 | 23.53 | 23.28 | 23.39 | 89,619 | -0.22(-0.92%) |
Jul 05, 2012 | 23.56 | 23.76 | 23.56 | 23.61 | 235,206 | -0.16(-0.67%) |
Jul 03, 2012 | 23.69 | 23.83 | 23.58 | 23.77 | 283,155 | +0.13(+0.54%) |