Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.01 | 24.06 | 23.68 | 23.81 | 1,915,797 | -0.20(-0.83%) |
Sep 27, 2012 | 24.21 | 24.25 | 23.91 | 24.01 | 1,797,248 | -0.06(-0.26%) |
Sep 26, 2012 | 24.01 | 24.25 | 23.51 | 24.07 | 1,694,287 | -0.02(-0.10%) |
Sep 25, 2012 | 24.35 | 24.44 | 24.09 | 24.09 | 2,860,902 | -0.22(-0.92%) |
Sep 24, 2012 | 24.15 | 24.33 | 24.02 | 24.31 | 1,257,686 | -0.09(-0.38%) |
Sep 21, 2012 | 24.68 | 25.60 | 24.30 | 24.41 | 3,908,927 | -0.18(-0.75%) |
Sep 20, 2012 | 24.33 | 24.70 | 24.19 | 24.59 | 3,066,623 | +0.00(+0.00%) |
Sep 19, 2012 | 24.29 | 24.70 | 24.27 | 24.59 | 3,148,201 | +0.21(+0.88%) |
Sep 18, 2012 | 24.19 | 24.43 | 24.00 | 24.38 | 3,044,470 | +0.09(+0.38%) |
Sep 17, 2012 | 24.35 | 24.40 | 24.11 | 24.28 | 2,000,302 | -0.15(-0.63%) |
Sep 14, 2012 | 24.25 | 24.70 | 24.12 | 24.44 | 7,681,384 | +0.81(+3.45%) |
Sep 13, 2012 | 23.73 | 23.81 | 23.21 | 23.62 | 3,278,202 | -0.17(-0.71%) |
Sep 12, 2012 | 23.93 | 24.16 | 23.73 | 23.79 | 2,723,918 | -0.09(-0.39%) |
Sep 11, 2012 | 23.71 | 23.92 | 23.69 | 23.88 | 2,250,645 | +0.18(+0.75%) |
Sep 10, 2012 | 23.76 | 23.91 | 23.65 | 23.71 | 2,225,989 | -0.22(-0.90%) |
Sep 07, 2012 | 23.67 | 23.97 | 23.65 | 23.92 | 2,835,161 | +0.22(+0.94%) |
Sep 06, 2012 | 23.26 | 23.71 | 23.22 | 23.70 | 7,166,831 | +0.66(+2.87%) |
Sep 05, 2012 | 23.09 | 23.22 | 22.99 | 23.04 | 2,333,242 | +0.00(+0.00%) |
Sep 04, 2012 | 23.39 | 23.41 | 22.94 | 23.04 | 3,112,860 | -0.22(-0.96%) |
Aug 31, 2012 | 23.13 | 23.38 | 22.79 | 23.26 | 18,114,334 | +0.38(+1.68%) |
Aug 30, 2012 | 23.23 | 23.25 | 22.69 | 22.88 | 2,160,039 | -0.31(-1.36%) |
Aug 29, 2012 | 23.39 | 23.44 | 22.95 | 23.19 | 3,553,082 | +0.49(+2.17%) |
Aug 27, 2012 | 22.39 | 22.79 | 22.32 | 22.70 | 2,352,910 | +0.29(+1.30%) |
Aug 24, 2012 | 22.31 | 22.46 | 22.26 | 22.41 | 2,741,513 | +0.04(+0.17%) |
Aug 23, 2012 | 22.37 | 22.48 | 22.26 | 22.37 | 1,859,340 | -0.08(-0.38%) |
Aug 22, 2012 | 22.39 | 22.57 | 22.31 | 22.46 | 2,705,073 | -0.05(-0.20%) |
Aug 21, 2012 | 22.66 | 22.66 | 22.27 | 22.50 | 3,214,655 | -0.07(-0.31%) |
Aug 20, 2012 | 22.66 | 22.68 | 22.45 | 22.57 | 6,934,112 | -0.08(-0.37%) |
Aug 17, 2012 | 22.59 | 22.82 | 22.45 | 22.66 | 4,187,952 | +0.10(+0.44%) |
Aug 16, 2012 | 22.08 | 22.66 | 21.99 | 22.56 | 7,763,317 | +0.68(+3.12%) |
Aug 15, 2012 | 21.96 | 22.06 | 21.77 | 21.87 | 2,100,637 | -0.12(-0.52%) |
Aug 14, 2012 | 22.23 | 22.23 | 21.90 | 21.99 | 1,149,541 | -0.06(-0.28%) |
Aug 13, 2012 | 21.94 | 22.19 | 21.83 | 22.05 | 1,029,159 | +0.13(+0.60%) |
Aug 10, 2012 | 22.25 | 22.27 | 21.73 | 21.92 | 911,674 | -0.31(-1.38%) |
Aug 09, 2012 | 21.98 | 22.31 | 21.83 | 22.23 | 917,952 | +0.19(+0.87%) |
Aug 08, 2012 | 22.19 | 22.36 | 22.01 | 22.03 | 730,457 | -0.27(-1.21%) |
Aug 07, 2012 | 21.93 | 22.66 | 21.93 | 22.30 | 5,756,309 | +0.02(+0.07%) |
Aug 06, 2012 | 21.79 | 22.43 | 21.76 | 22.29 | 1,185,606 | +0.53(+2.44%) |
Aug 03, 2012 | 21.48 | 21.87 | 21.31 | 21.76 | 1,098,293 | +0.65(+3.06%) |
Aug 02, 2012 | 21.26 | 21.50 | 21.07 | 21.11 | 1,820,975 | -0.38(-1.75%) |
Aug 01, 2012 | 21.82 | 22.00 | 21.26 | 21.49 | 2,056,224 | -0.31(-1.44%) |
Jul 31, 2012 | 21.50 | 22.30 | 21.50 | 21.80 | 4,323,475 | +0.31(+1.43%) |
Jul 30, 2012 | 21.29 | 21.61 | 21.20 | 21.50 | 1,967,682 | +0.16(+0.76%) |
Jul 27, 2012 | 20.74 | 21.43 | 20.58 | 21.33 | 3,477,464 | +0.64(+3.08%) |
Jul 26, 2012 | 20.77 | 20.77 | 20.44 | 20.70 | 2,388,294 | +0.18(+0.90%) |
Jul 25, 2012 | 20.51 | 20.60 | 20.42 | 20.51 | 1,413,506 | +0.15(+0.75%) |
Jul 24, 2012 | 20.73 | 20.73 | 20.16 | 20.36 | 2,004,121 | -0.29(-1.41%) |
Jul 23, 2012 | 20.25 | 20.68 | 20.07 | 20.65 | 1,806,659 | -0.07(-0.33%) |
Jul 20, 2012 | 20.74 | 20.80 | 20.55 | 20.72 | 3,411,661 | -0.17(-0.81%) |
Jul 19, 2012 | 21.00 | 21.07 | 20.83 | 20.89 | 3,120,631 | -0.01(-0.04%) |
Jul 18, 2012 | 20.78 | 21.22 | 20.71 | 20.90 | 1,380,138 | +0.16(+0.78%) |
Jul 17, 2012 | 20.51 | 20.74 | 20.21 | 20.74 | 1,132,142 | +0.28(+1.39%) |
Jul 16, 2012 | 20.52 | 20.60 | 20.28 | 20.45 | 876,203 | -0.18(-0.89%) |
Jul 13, 2012 | 20.14 | 20.74 | 20.12 | 20.64 | 2,266,202 | +0.47(+2.32%) |
Jul 12, 2012 | 20.00 | 20.35 | 19.43 | 20.17 | 2,916,373 | +0.10(+0.50%) |
Jul 11, 2012 | 20.31 | 20.39 | 19.87 | 20.07 | 1,896,483 | -0.31(-1.51%) |
Jul 10, 2012 | 20.47 | 20.64 | 20.14 | 20.37 | 4,247,288 | -0.10(-0.49%) |
Jul 09, 2012 | 20.18 | 20.51 | 20.13 | 20.47 | 2,837,688 | +0.20(+0.98%) |
Jul 06, 2012 | 20.37 | 20.40 | 20.06 | 20.27 | 1,653,029 | -0.31(-1.53%) |
Jul 05, 2012 | 20.10 | 20.74 | 20.02 | 20.59 | 3,027,092 | +0.38(+1.90%) |
Jul 03, 2012 | 19.51 | 20.28 | 19.40 | 20.21 | 1,898,148 | +0.78(+4.03%) |