Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.37 | 21.60 | 21.29 | 21.49 | 2,310,335 | -0.03(-0.16%) |
Sep 27, 2012 | 21.46 | 21.63 | 21.18 | 21.53 | 2,552,519 | +0.26(+1.20%) |
Sep 26, 2012 | 21.25 | 21.39 | 21.17 | 21.27 | 3,065,502 | -0.03(-0.13%) |
Sep 25, 2012 | 21.86 | 21.95 | 21.29 | 21.30 | 3,238,221 | -0.54(-2.47%) |
Sep 24, 2012 | 21.63 | 21.93 | 21.50 | 21.84 | 3,076,695 | +0.19(+0.90%) |
Sep 21, 2012 | 22.29 | 22.29 | 21.63 | 21.64 | 3,099,196 | -0.28(-1.29%) |
Sep 20, 2012 | 21.97 | 21.97 | 21.66 | 21.93 | 2,603,005 | -0.20(-0.91%) |
Sep 19, 2012 | 22.20 | 22.43 | 22.09 | 22.13 | 2,121,693 | -0.08(-0.37%) |
Sep 18, 2012 | 22.41 | 22.41 | 22.17 | 22.21 | 1,842,593 | -0.22(-0.99%) |
Sep 17, 2012 | 22.83 | 22.83 | 22.34 | 22.43 | 4,823,488 | -0.43(-1.88%) |
Sep 14, 2012 | 22.65 | 23.10 | 22.53 | 22.86 | 4,735,522 | -0.05(-0.21%) |
Sep 13, 2012 | 22.25 | 22.97 | 22.21 | 22.91 | 4,498,097 | +0.64(+2.89%) |
Sep 12, 2012 | 22.00 | 22.41 | 21.91 | 22.27 | 2,685,229 | +0.42(+1.93%) |
Sep 11, 2012 | 21.84 | 22.00 | 21.72 | 21.84 | 2,788,804 | +0.01(+0.03%) |
Sep 10, 2012 | 22.17 | 22.23 | 21.80 | 21.84 | 3,387,962 | -0.37(-1.64%) |
Sep 07, 2012 | 21.95 | 22.38 | 21.88 | 22.20 | 3,336,491 | +0.38(+1.74%) |
Sep 06, 2012 | 21.13 | 21.85 | 21.13 | 21.82 | 4,239,615 | +0.81(+3.83%) |
Sep 05, 2012 | 21.12 | 21.16 | 20.98 | 21.02 | 3,224,067 | -0.14(-0.68%) |
Sep 04, 2012 | 21.13 | 21.30 | 21.00 | 21.16 | 4,320,952 | +0.01(+0.03%) |
Aug 31, 2012 | 21.52 | 21.53 | 21.11 | 21.16 | 4,234,554 | -0.20(-0.94%) |
Aug 30, 2012 | 21.36 | 21.46 | 21.18 | 21.36 | 1,979,995 | -0.17(-0.80%) |
Aug 29, 2012 | 21.42 | 21.60 | 21.38 | 21.53 | 1,989,991 | +0.39(+1.82%) |
Aug 27, 2012 | 21.30 | 21.32 | 21.09 | 21.14 | 1,625,147 | -0.04(-0.19%) |
Aug 24, 2012 | 20.94 | 21.24 | 20.94 | 21.18 | 2,695,683 | +0.14(+0.69%) |
Aug 23, 2012 | 21.29 | 21.33 | 21.00 | 21.04 | 1,825,859 | -0.27(-1.26%) |
Aug 22, 2012 | 21.33 | 21.49 | 21.26 | 21.31 | 2,362,059 | -0.03(-0.16%) |
Aug 21, 2012 | 21.49 | 21.72 | 21.27 | 21.34 | 3,141,100 | -0.12(-0.58%) |
Aug 20, 2012 | 21.62 | 21.72 | 21.42 | 21.47 | 1,961,017 | -0.23(-1.08%) |
Aug 17, 2012 | 21.34 | 21.76 | 21.29 | 21.70 | 2,757,786 | +0.43(+2.01%) |
Aug 16, 2012 | 21.37 | 21.51 | 21.24 | 21.27 | 2,657,561 | -0.10(-0.48%) |
Aug 15, 2012 | 21.14 | 21.44 | 21.09 | 21.38 | 1,488,185 | +0.25(+1.17%) |
Aug 14, 2012 | 21.28 | 21.38 | 21.08 | 21.13 | 1,441,460 | -0.09(-0.42%) |
Aug 13, 2012 | 21.13 | 21.28 | 20.94 | 21.22 | 1,374,836 | -0.01(-0.03%) |
Aug 10, 2012 | 21.02 | 21.27 | 20.89 | 21.22 | 1,679,125 | +0.12(+0.55%) |
Aug 09, 2012 | 21.01 | 21.13 | 20.89 | 21.11 | 1,780,445 | +0.03(+0.16%) |
Aug 08, 2012 | 20.93 | 21.11 | 20.78 | 21.07 | 1,715,993 | +0.08(+0.36%) |
Aug 07, 2012 | 20.96 | 21.20 | 20.93 | 21.00 | 2,371,502 | +0.07(+0.33%) |
Aug 06, 2012 | 21.27 | 21.38 | 20.91 | 20.93 | 1,966,520 | -0.19(-0.91%) |
Aug 03, 2012 | 20.86 | 21.28 | 20.74 | 21.12 | 3,070,099 | +0.61(+2.95%) |
Aug 02, 2012 | 20.59 | 20.75 | 20.20 | 20.51 | 2,886,358 | -0.28(-1.33%) |
Aug 01, 2012 | 20.91 | 21.06 | 20.66 | 20.79 | 2,117,219 | -0.02(-0.10%) |
Jul 31, 2012 | 20.96 | 21.02 | 20.75 | 20.81 | 2,536,136 | -0.18(-0.85%) |
Jul 30, 2012 | 21.18 | 21.21 | 20.93 | 20.99 | 1,349,432 | -0.24(-1.14%) |
Jul 27, 2012 | 21.15 | 21.37 | 20.89 | 21.23 | 2,727,849 | +0.23(+1.08%) |
Jul 26, 2012 | 20.90 | 21.03 | 20.74 | 21.00 | 2,989,711 | +0.45(+2.18%) |
Jul 25, 2012 | 20.71 | 20.78 | 20.49 | 20.56 | 2,617,541 | -0.01(-0.03%) |
Jul 24, 2012 | 20.74 | 20.86 | 20.33 | 20.56 | 3,874,311 | -0.18(-0.86%) |
Jul 23, 2012 | 20.70 | 20.94 | 20.56 | 20.74 | 3,322,705 | -0.38(-1.79%) |
Jul 20, 2012 | 21.28 | 21.38 | 21.08 | 21.12 | 4,335,974 | -0.37(-1.73%) |
Jul 19, 2012 | 21.80 | 21.84 | 21.27 | 21.49 | 3,943,572 | -0.29(-1.33%) |
Jul 18, 2012 | 21.97 | 22.01 | 21.60 | 21.78 | 3,452,435 | -0.25(-1.16%) |
Jul 17, 2012 | 21.95 | 22.12 | 21.13 | 22.04 | 9,061,216 | +0.81(+3.83%) |
Jul 16, 2012 | 21.12 | 21.33 | 20.97 | 21.22 | 2,903,897 | +0.08(+0.39%) |
Jul 13, 2012 | 20.63 | 21.25 | 20.63 | 21.14 | 2,507,804 | +0.54(+2.64%) |
Jul 12, 2012 | 20.65 | 20.81 | 20.59 | 20.60 | 2,800,836 | -0.29(-1.39%) |
Jul 11, 2012 | 20.58 | 20.97 | 20.58 | 20.89 | 2,022,853 | +0.22(+1.07%) |
Jul 10, 2012 | 21.01 | 21.16 | 20.54 | 20.67 | 2,228,877 | -0.25(-1.22%) |
Jul 09, 2012 | 21.00 | 21.12 | 20.75 | 20.92 | 1,377,855 | -0.15(-0.72%) |
Jul 06, 2012 | 20.92 | 21.18 | 20.89 | 21.07 | 1,410,068 | -0.14(-0.68%) |
Jul 05, 2012 | 21.64 | 21.66 | 21.20 | 21.22 | 1,988,005 | -0.52(-2.38%) |
Jul 03, 2012 | 21.34 | 21.74 | 21.34 | 21.73 | 2,208,423 | +0.31(+1.45%) |