Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.57 | 22.79 | 22.36 | 22.57 | 196,159 | -0.16(-0.69%) |
Sep 27, 2012 | 22.16 | 23.10 | 22.14 | 22.72 | 351,175 | +0.58(+2.63%) |
Sep 26, 2012 | 22.23 | 22.32 | 21.95 | 22.14 | 165,044 | -0.10(-0.44%) |
Sep 25, 2012 | 22.35 | 22.39 | 22.16 | 22.24 | 263,034 | -0.05(-0.21%) |
Sep 24, 2012 | 22.13 | 22.32 | 22.03 | 22.28 | 320,765 | +0.04(+0.17%) |
Sep 21, 2012 | 22.06 | 22.53 | 21.99 | 22.24 | 730,888 | +0.07(+0.30%) |
Sep 20, 2012 | 22.10 | 22.26 | 21.88 | 22.18 | 324,214 | +0.00(+0.00%) |
Sep 19, 2012 | 21.99 | 22.27 | 21.99 | 22.18 | 291,254 | +0.19(+0.86%) |
Sep 18, 2012 | 21.80 | 22.01 | 21.73 | 21.99 | 346,948 | +0.28(+1.30%) |
Sep 17, 2012 | 21.77 | 22.02 | 21.53 | 21.70 | 207,258 | -0.10(-0.45%) |
Sep 14, 2012 | 22.17 | 22.22 | 21.75 | 21.80 | 223,618 | -0.28(-1.28%) |
Sep 13, 2012 | 21.98 | 22.15 | 21.76 | 22.08 | 301,342 | +0.08(+0.38%) |
Sep 12, 2012 | 22.15 | 22.23 | 21.80 | 22.00 | 170,916 | -0.04(-0.17%) |
Sep 11, 2012 | 22.28 | 22.33 | 21.92 | 22.04 | 143,254 | -0.21(-0.93%) |
Sep 10, 2012 | 22.24 | 22.39 | 22.23 | 22.24 | 161,924 | -0.05(-0.25%) |
Sep 07, 2012 | 22.38 | 22.45 | 22.22 | 22.30 | 176,559 | +0.02(+0.08%) |
Sep 06, 2012 | 22.22 | 22.48 | 22.14 | 22.28 | 209,236 | +0.19(+0.84%) |
Sep 05, 2012 | 22.18 | 22.22 | 21.90 | 22.10 | 201,090 | -0.15(-0.68%) |
Sep 04, 2012 | 21.76 | 22.28 | 21.75 | 22.25 | 171,304 | +0.49(+2.27%) |
Aug 31, 2012 | 22.17 | 22.17 | 21.72 | 21.75 | 218,640 | -0.24(-1.10%) |
Aug 30, 2012 | 22.16 | 22.16 | 21.83 | 22.00 | 133,841 | -0.18(-0.82%) |
Aug 29, 2012 | 22.24 | 22.31 | 22.12 | 22.18 | 123,074 | -0.06(-0.29%) |
Aug 27, 2012 | 22.01 | 22.29 | 21.97 | 22.24 | 157,157 | +0.29(+1.31%) |
Aug 24, 2012 | 21.66 | 22.07 | 21.53 | 21.95 | 110,503 | +0.19(+0.87%) |
Aug 23, 2012 | 21.97 | 22.05 | 21.74 | 21.76 | 119,675 | -0.25(-1.15%) |
Aug 22, 2012 | 22.10 | 22.13 | 21.74 | 22.02 | 180,845 | -0.06(-0.27%) |
Aug 21, 2012 | 21.94 | 22.23 | 21.93 | 22.08 | 138,537 | +0.16(+0.71%) |
Aug 20, 2012 | 21.97 | 22.05 | 21.81 | 21.92 | 161,991 | -0.11(-0.52%) |
Aug 17, 2012 | 21.80 | 22.04 | 21.71 | 22.03 | 191,835 | +0.19(+0.89%) |
Aug 16, 2012 | 21.68 | 21.93 | 21.44 | 21.84 | 227,845 | +0.06(+0.27%) |
Aug 15, 2012 | 21.72 | 21.89 | 21.56 | 21.78 | 142,023 | -0.00(-0.02%) |
Aug 14, 2012 | 21.38 | 21.88 | 21.38 | 21.78 | 368,065 | +0.44(+2.04%) |
Aug 13, 2012 | 21.74 | 21.74 | 21.27 | 21.35 | 164,142 | -0.31(-1.44%) |
Aug 10, 2012 | 21.82 | 21.95 | 21.55 | 21.66 | 205,935 | -0.11(-0.50%) |
Aug 09, 2012 | 22.03 | 22.08 | 21.73 | 21.77 | 231,634 | -0.20(-0.90%) |
Aug 08, 2012 | 21.97 | 22.17 | 21.95 | 21.97 | 268,371 | -0.16(-0.73%) |
Aug 07, 2012 | 22.22 | 22.33 | 21.98 | 22.13 | 370,863 | -0.11(-0.49%) |
Aug 06, 2012 | 22.36 | 22.62 | 22.10 | 22.24 | 357,104 | -0.05(-0.25%) |
Aug 03, 2012 | 21.96 | 22.42 | 21.73 | 22.29 | 375,900 | +0.64(+2.97%) |
Aug 02, 2012 | 21.61 | 21.84 | 21.39 | 21.65 | 426,852 | -0.17(-0.77%) |
Aug 01, 2012 | 23.24 | 23.83 | 21.57 | 21.82 | 1,440,229 | +0.27(+1.25%) |
Jul 31, 2012 | 21.50 | 21.79 | 21.45 | 21.55 | 695,747 | +0.11(+0.49%) |
Jul 30, 2012 | 21.62 | 21.86 | 21.42 | 21.45 | 200,271 | -0.19(-0.86%) |
Jul 27, 2012 | 21.61 | 21.82 | 21.58 | 21.63 | 365,455 | +0.02(+0.10%) |
Jul 26, 2012 | 21.78 | 21.88 | 21.54 | 21.61 | 278,717 | +0.13(+0.61%) |
Jul 25, 2012 | 21.15 | 21.71 | 21.14 | 21.48 | 296,589 | +0.49(+2.36%) |
Jul 24, 2012 | 21.31 | 21.35 | 20.79 | 20.99 | 235,190 | -0.20(-0.94%) |
Jul 23, 2012 | 21.32 | 21.52 | 21.13 | 21.18 | 303,588 | -0.49(-2.26%) |
Jul 20, 2012 | 22.00 | 22.01 | 21.50 | 21.67 | 438,661 | -0.55(-2.45%) |
Jul 19, 2012 | 22.23 | 22.38 | 22.10 | 22.22 | 345,142 | +0.03(+0.15%) |
Jul 18, 2012 | 21.42 | 22.35 | 21.42 | 22.19 | 574,822 | +0.71(+3.28%) |
Jul 17, 2012 | 21.22 | 21.54 | 21.15 | 21.48 | 402,724 | +0.42(+2.01%) |
Jul 16, 2012 | 20.88 | 21.29 | 20.78 | 21.06 | 474,441 | +0.17(+0.81%) |
Jul 13, 2012 | 20.39 | 20.99 | 20.39 | 20.89 | 499,081 | +0.61(+3.00%) |
Jul 12, 2012 | 20.08 | 20.31 | 20.08 | 20.28 | 205,499 | +0.11(+0.57%) |
Jul 11, 2012 | 20.54 | 20.60 | 20.13 | 20.17 | 209,956 | -0.36(-1.77%) |
Jul 10, 2012 | 20.71 | 20.96 | 20.47 | 20.53 | 373,005 | -0.05(-0.27%) |
Jul 09, 2012 | 20.53 | 20.76 | 20.53 | 20.58 | 387,370 | +0.02(+0.10%) |
Jul 06, 2012 | 20.25 | 20.63 | 20.25 | 20.56 | 188,630 | +0.10(+0.50%) |
Jul 05, 2012 | 20.50 | 20.70 | 20.42 | 20.46 | 262,802 | -0.12(-0.57%) |
Jul 03, 2012 | 20.12 | 20.59 | 20.01 | 20.58 | 212,732 | +0.43(+2.12%) |