Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.24 | 24.54 | 24.02 | 24.46 | 8,408,528 | +0.07(+0.29%) |
Sep 27, 2012 | 24.64 | 24.77 | 24.35 | 24.39 | 8,745,605 | -0.16(-0.64%) |
Sep 26, 2012 | 24.58 | 24.74 | 24.22 | 24.54 | 7,854,080 | +0.00(+0.00%) |
Sep 25, 2012 | 24.71 | 25.05 | 24.54 | 24.54 | 8,825,459 | -0.04(-0.16%) |
Sep 24, 2012 | 24.83 | 24.86 | 24.48 | 24.58 | 8,633,223 | -0.38(-1.51%) |
Sep 21, 2012 | 25.20 | 25.42 | 24.92 | 24.96 | 8,780,236 | -0.17(-0.67%) |
Sep 20, 2012 | 25.17 | 25.34 | 25.06 | 25.13 | 7,091,069 | -0.25(-1.00%) |
Sep 19, 2012 | 25.07 | 25.54 | 24.95 | 25.38 | 10,765,223 | +0.35(+1.40%) |
Sep 18, 2012 | 25.03 | 25.06 | 24.66 | 25.03 | 8,325,135 | -0.03(-0.13%) |
Sep 17, 2012 | 25.48 | 25.52 | 24.95 | 25.06 | 6,117,240 | -0.45(-1.76%) |
Sep 14, 2012 | 25.54 | 25.95 | 25.37 | 25.51 | 7,756,912 | -0.03(-0.10%) |
Sep 13, 2012 | 25.47 | 25.86 | 25.17 | 25.54 | 9,882,609 | +0.04(+0.15%) |
Sep 12, 2012 | 25.54 | 25.83 | 25.24 | 25.50 | 10,184,758 | +0.10(+0.38%) |
Sep 11, 2012 | 25.83 | 25.95 | 25.38 | 25.40 | 8,014,325 | -0.47(-1.80%) |
Sep 10, 2012 | 26.05 | 26.18 | 25.87 | 25.87 | 6,412,360 | -0.30(-1.16%) |
Sep 07, 2012 | 26.15 | 26.33 | 25.98 | 26.17 | 8,127,475 | +0.07(+0.27%) |
Sep 06, 2012 | 25.92 | 26.20 | 25.92 | 26.10 | 8,810,992 | +0.31(+1.20%) |
Sep 05, 2012 | 26.11 | 26.13 | 25.67 | 25.79 | 5,574,698 | -0.23(-0.87%) |
Sep 04, 2012 | 26.02 | 26.29 | 25.80 | 26.02 | 6,358,174 | -0.06(-0.22%) |
Aug 31, 2012 | 26.29 | 26.35 | 25.81 | 26.07 | 5,343,285 | +0.01(+0.02%) |
Aug 30, 2012 | 26.36 | 26.39 | 25.92 | 26.07 | 8,446,727 | -0.11(-0.42%) |
Aug 29, 2012 | 26.07 | 26.29 | 26.02 | 26.18 | 7,496,890 | +0.54(+2.12%) |
Aug 27, 2012 | 25.71 | 25.83 | 25.39 | 25.63 | 4,683,882 | -0.08(-0.30%) |
Aug 24, 2012 | 25.06 | 25.80 | 25.01 | 25.71 | 7,438,911 | +0.54(+2.13%) |
Aug 23, 2012 | 25.31 | 25.45 | 25.04 | 25.17 | 5,659,706 | -0.27(-1.04%) |
Aug 22, 2012 | 25.32 | 25.54 | 25.23 | 25.44 | 7,027,679 | +0.03(+0.13%) |
Aug 21, 2012 | 25.19 | 25.60 | 25.13 | 25.41 | 8,319,803 | +0.28(+1.13%) |
Aug 20, 2012 | 25.10 | 25.15 | 24.95 | 25.12 | 3,957,810 | -0.07(-0.28%) |
Aug 17, 2012 | 24.94 | 25.24 | 24.93 | 25.19 | 5,572,659 | +0.14(+0.54%) |
Aug 16, 2012 | 24.86 | 25.21 | 24.82 | 25.06 | 6,726,802 | +0.13(+0.52%) |
Aug 15, 2012 | 24.70 | 25.01 | 24.68 | 24.93 | 5,108,660 | +0.19(+0.78%) |
Aug 14, 2012 | 24.68 | 25.12 | 24.68 | 24.73 | 11,119,390 | +0.24(+0.98%) |
Aug 13, 2012 | 24.43 | 24.56 | 24.20 | 24.50 | 5,732,673 | -0.08(-0.34%) |
Aug 10, 2012 | 24.45 | 24.77 | 24.35 | 24.58 | 5,791,934 | -0.08(-0.31%) |
Aug 09, 2012 | 24.48 | 24.83 | 24.46 | 24.66 | 8,000,881 | +0.07(+0.29%) |
Aug 08, 2012 | 24.68 | 24.93 | 24.24 | 24.59 | 14,936,169 | +0.65(+2.73%) |
Aug 07, 2012 | 24.11 | 24.35 | 23.76 | 23.93 | 12,455,827 | +0.10(+0.43%) |
Aug 06, 2012 | 24.20 | 24.24 | 23.78 | 23.83 | 9,864,353 | -0.27(-1.13%) |
Aug 03, 2012 | 24.00 | 24.43 | 23.89 | 24.10 | 9,055,498 | +0.56(+2.36%) |
Aug 02, 2012 | 23.39 | 23.84 | 23.17 | 23.54 | 12,087,386 | +0.87(+3.82%) |
Aug 01, 2012 | 23.27 | 23.38 | 22.57 | 22.68 | 10,346,960 | -0.50(-2.18%) |
Jul 31, 2012 | 23.60 | 23.88 | 22.85 | 23.18 | 14,796,931 | -0.53(-2.24%) |
Jul 30, 2012 | 23.60 | 23.92 | 23.42 | 23.71 | 7,673,134 | +0.08(+0.33%) |
Jul 27, 2012 | 23.25 | 23.76 | 23.17 | 23.63 | 8,887,962 | +0.62(+2.70%) |
Jul 26, 2012 | 22.72 | 23.10 | 22.58 | 23.01 | 8,114,335 | +0.67(+3.01%) |
Jul 25, 2012 | 22.35 | 22.68 | 22.28 | 22.34 | 7,619,820 | +0.07(+0.32%) |
Jul 24, 2012 | 22.69 | 22.79 | 22.03 | 22.27 | 14,519,262 | -0.39(-1.71%) |
Jul 23, 2012 | 22.56 | 22.77 | 22.33 | 22.66 | 7,538,532 | -0.37(-1.60%) |
Jul 20, 2012 | 22.83 | 23.22 | 22.59 | 23.03 | 11,405,359 | +0.07(+0.31%) |
Jul 19, 2012 | 22.59 | 22.96 | 22.44 | 22.96 | 8,470,641 | +0.44(+1.95%) |
Jul 18, 2012 | 21.99 | 22.63 | 21.86 | 22.52 | 11,044,861 | +0.40(+1.81%) |
Jul 17, 2012 | 22.00 | 22.25 | 21.91 | 22.11 | 14,230,391 | +0.17(+0.80%) |
Jul 16, 2012 | 21.68 | 21.95 | 21.33 | 21.94 | 7,882,173 | +0.18(+0.83%) |
Jul 13, 2012 | 21.31 | 21.88 | 21.30 | 21.76 | 5,998,943 | +0.52(+2.47%) |
Jul 12, 2012 | 21.28 | 21.39 | 20.90 | 21.24 | 9,672,973 | -0.21(-0.97%) |
Jul 11, 2012 | 22.33 | 22.39 | 21.35 | 21.44 | 14,511,637 | -0.93(-4.16%) |
Jul 10, 2012 | 22.21 | 22.66 | 22.19 | 22.37 | 12,023,250 | +0.25(+1.14%) |
Jul 09, 2012 | 22.00 | 22.27 | 22.00 | 22.12 | 6,625,393 | +0.11(+0.50%) |
Jul 06, 2012 | 21.87 | 22.13 | 21.73 | 22.01 | 7,275,603 | -0.16(-0.70%) |
Jul 05, 2012 | 21.59 | 22.59 | 21.56 | 22.17 | 16,094,918 | +0.59(+2.73%) |
Jul 03, 2012 | 21.78 | 21.89 | 21.42 | 21.58 | 7,752,351 | -0.34(-1.56%) |