Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.68 | 22.69 | 22.55 | 22.66 | 58,058 | -0.09(-0.40%) |
Sep 27, 2012 | 22.69 | 22.80 | 22.62 | 22.75 | 79,590 | +0.13(+0.56%) |
Sep 26, 2012 | 22.70 | 22.75 | 22.60 | 22.62 | 806,187 | -0.08(-0.33%) |
Sep 25, 2012 | 22.94 | 22.97 | 22.69 | 22.70 | 31,933 | -0.32(-1.38%) |
Sep 24, 2012 | 22.94 | 23.04 | 22.93 | 23.01 | 27,062 | -0.01(-0.05%) |
Sep 21, 2012 | 23.19 | 23.19 | 23.02 | 23.03 | 149,571 | -0.06(-0.28%) |
Sep 20, 2012 | 22.98 | 23.12 | 22.98 | 23.09 | 196,013 | +0.05(+0.21%) |
Sep 19, 2012 | 22.98 | 23.11 | 22.97 | 23.04 | 401,260 | +0.08(+0.34%) |
Sep 18, 2012 | 22.91 | 23.01 | 22.88 | 22.96 | 28,468 | +0.06(+0.27%) |
Sep 17, 2012 | 22.86 | 22.92 | 22.86 | 22.90 | 113,331 | -0.02(-0.09%) |
Sep 14, 2012 | 22.99 | 22.99 | 22.87 | 22.92 | 74,887 | -0.00(-0.01%) |
Sep 13, 2012 | 22.57 | 22.97 | 22.57 | 22.92 | 31,614 | +0.34(+1.51%) |
Sep 12, 2012 | 22.75 | 22.80 | 22.57 | 22.58 | 39,359 | -0.13(-0.59%) |
Sep 11, 2012 | 22.74 | 22.78 | 22.69 | 22.72 | 57,859 | -0.03(-0.12%) |
Sep 10, 2012 | 22.78 | 22.82 | 22.75 | 22.75 | 33,723 | -0.05(-0.24%) |
Sep 07, 2012 | 22.88 | 22.89 | 22.75 | 22.80 | 83,113 | -0.05(-0.23%) |
Sep 06, 2012 | 22.69 | 22.86 | 22.69 | 22.85 | 30,353 | +0.36(+1.59%) |
Sep 05, 2012 | 22.51 | 22.53 | 22.45 | 22.49 | 45,694 | -0.02(-0.08%) |
Sep 04, 2012 | 22.50 | 22.55 | 22.38 | 22.51 | 213,845 | +0.05(+0.20%) |
Aug 31, 2012 | 22.56 | 22.58 | 22.45 | 22.47 | 106,594 | +0.05(+0.24%) |
Aug 30, 2012 | 22.51 | 22.51 | 22.38 | 22.41 | 23,069 | -0.12(-0.54%) |
Aug 29, 2012 | 22.61 | 22.61 | 22.53 | 22.53 | 19,887 | +0.03(+0.14%) |
Aug 27, 2012 | 22.57 | 22.57 | 22.49 | 22.50 | 35,159 | +0.01(+0.03%) |
Aug 24, 2012 | 22.35 | 22.52 | 22.34 | 22.50 | 52,687 | +0.17(+0.75%) |
Aug 23, 2012 | 22.47 | 22.48 | 22.32 | 22.33 | 54,901 | -0.18(-0.81%) |
Aug 22, 2012 | 22.52 | 22.55 | 22.45 | 22.51 | 37,132 | -0.07(-0.31%) |
Aug 21, 2012 | 22.68 | 22.77 | 22.57 | 22.58 | 40,499 | -0.08(-0.35%) |
Aug 20, 2012 | 22.71 | 22.71 | 22.59 | 22.66 | 24,739 | -0.10(-0.43%) |
Aug 17, 2012 | 22.69 | 22.76 | 22.67 | 22.76 | 15,693 | +0.08(+0.35%) |
Aug 16, 2012 | 22.49 | 22.69 | 22.47 | 22.68 | 23,866 | +0.20(+0.89%) |
Aug 15, 2012 | 22.41 | 22.50 | 22.21 | 22.48 | 23,309 | +0.03(+0.12%) |
Aug 14, 2012 | 22.51 | 22.52 | 22.43 | 22.45 | 35,683 | +0.05(+0.23%) |
Aug 13, 2012 | 22.40 | 22.41 | 22.33 | 22.40 | 39,188 | +0.02(+0.07%) |
Aug 10, 2012 | 22.32 | 22.39 | 22.29 | 22.38 | 158,350 | -0.02(-0.11%) |
Aug 09, 2012 | 22.46 | 22.46 | 22.39 | 22.41 | 37,162 | -0.05(-0.23%) |
Aug 08, 2012 | 22.40 | 22.48 | 22.38 | 22.46 | 64,702 | +0.07(+0.31%) |
Aug 07, 2012 | 22.48 | 22.53 | 22.38 | 22.39 | 133,274 | +0.03(+0.12%) |
Aug 06, 2012 | 22.39 | 22.45 | 22.36 | 22.36 | 70,170 | +0.05(+0.20%) |
Aug 03, 2012 | 22.20 | 22.36 | 22.20 | 22.32 | 369,108 | +0.42(+1.90%) |
Aug 02, 2012 | 22.00 | 22.01 | 21.83 | 21.90 | 29,328 | -0.17(-0.77%) |
Aug 01, 2012 | 22.29 | 22.29 | 22.07 | 22.07 | 45,219 | -0.17(-0.75%) |
Jul 31, 2012 | 22.31 | 22.32 | 22.23 | 22.24 | 32,148 | -0.13(-0.56%) |
Jul 30, 2012 | 22.31 | 22.43 | 22.30 | 22.36 | 72,519 | +0.04(+0.17%) |
Jul 27, 2012 | 22.10 | 22.36 | 22.04 | 22.33 | 56,660 | +0.33(+1.49%) |
Jul 26, 2012 | 21.87 | 22.04 | 21.87 | 22.00 | 41,635 | +0.38(+1.76%) |
Jul 25, 2012 | 21.67 | 21.70 | 21.59 | 21.62 | 147,986 | -0.02(-0.11%) |
Jul 24, 2012 | 21.79 | 21.79 | 21.53 | 21.64 | 29,223 | -0.15(-0.71%) |
Jul 23, 2012 | 21.78 | 21.83 | 21.72 | 21.80 | 42,963 | -0.21(-0.96%) |
Jul 20, 2012 | 22.08 | 22.08 | 21.95 | 22.01 | 23,418 | -0.17(-0.78%) |
Jul 19, 2012 | 22.17 | 22.24 | 22.07 | 22.18 | 49,202 | +0.07(+0.32%) |
Jul 18, 2012 | 22.01 | 22.14 | 22.01 | 22.11 | 28,870 | +0.08(+0.37%) |
Jul 17, 2012 | 21.99 | 22.07 | 21.85 | 22.03 | 46,313 | +0.12(+0.53%) |
Jul 16, 2012 | 22.01 | 22.04 | 21.91 | 21.92 | 28,129 | -0.13(-0.58%) |
Jul 13, 2012 | 21.81 | 22.06 | 21.81 | 22.04 | 43,658 | +0.29(+1.34%) |
Jul 12, 2012 | 21.71 | 21.82 | 21.64 | 21.75 | 58,291 | -0.03(-0.14%) |
Jul 11, 2012 | 21.88 | 21.88 | 21.70 | 21.78 | 48,286 | -0.05(-0.22%) |
Jul 10, 2012 | 21.96 | 21.96 | 21.78 | 21.83 | 40,420 | -0.04(-0.19%) |
Jul 09, 2012 | 21.94 | 21.94 | 21.81 | 21.87 | 33,403 | -0.07(-0.32%) |
Jul 06, 2012 | 21.90 | 21.94 | 21.84 | 21.94 | 85,903 | -0.07(-0.33%) |
Jul 05, 2012 | 22.06 | 22.06 | 21.95 | 22.02 | 85,778 | +0.00(+0.01%) |
Jul 03, 2012 | 21.90 | 22.05 | 21.90 | 22.02 | 35,811 | +0.12(+0.55%) |