Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 27.59 | 27.92 | 27.49 | 27.81 | 1,460,948 | -0.05(-0.19%) |
Sep 27, 2012 | 28.52 | 28.71 | 27.39 | 27.86 | 2,227,640 | +1.52(+5.75%) |
Sep 26, 2012 | 26.23 | 26.53 | 25.98 | 26.35 | 361,537 | +0.13(+0.50%) |
Sep 25, 2012 | 27.18 | 27.19 | 26.18 | 26.22 | 487,236 | -0.91(-3.36%) |
Sep 24, 2012 | 26.66 | 27.31 | 26.64 | 27.13 | 579,190 | +0.26(+0.97%) |
Sep 21, 2012 | 27.47 | 27.60 | 26.73 | 26.87 | 1,186,732 | -0.30(-1.10%) |
Sep 20, 2012 | 26.97 | 27.41 | 26.71 | 27.17 | 613,751 | +0.07(+0.25%) |
Sep 19, 2012 | 27.05 | 27.43 | 26.71 | 27.10 | 434,125 | +0.18(+0.65%) |
Sep 18, 2012 | 26.91 | 26.97 | 26.73 | 26.92 | 596,712 | -0.02(-0.08%) |
Sep 17, 2012 | 27.21 | 27.21 | 26.71 | 26.95 | 646,898 | -0.37(-1.34%) |
Sep 14, 2012 | 26.27 | 27.97 | 26.17 | 27.31 | 741,154 | +1.13(+4.31%) |
Sep 13, 2012 | 25.70 | 26.31 | 25.36 | 26.18 | 446,599 | +0.50(+1.96%) |
Sep 12, 2012 | 25.78 | 25.78 | 24.95 | 25.68 | 675,935 | -0.03(-0.12%) |
Sep 11, 2012 | 24.95 | 26.10 | 24.91 | 25.71 | 836,098 | +0.82(+3.31%) |
Sep 10, 2012 | 24.62 | 25.05 | 24.59 | 24.89 | 948,098 | +0.24(+0.96%) |
Sep 07, 2012 | 24.38 | 24.89 | 24.29 | 24.65 | 474,802 | +0.27(+1.13%) |
Sep 06, 2012 | 23.95 | 24.43 | 23.89 | 24.38 | 687,320 | +0.66(+2.76%) |
Sep 05, 2012 | 24.00 | 24.19 | 23.68 | 23.72 | 489,013 | -0.33(-1.36%) |
Sep 04, 2012 | 23.89 | 24.24 | 23.43 | 24.05 | 350,467 | +0.10(+0.41%) |
Aug 31, 2012 | 24.13 | 24.17 | 23.64 | 23.95 | 480,262 | +0.10(+0.42%) |
Aug 30, 2012 | 23.97 | 24.02 | 23.56 | 23.85 | 386,262 | -0.25(-1.04%) |
Aug 29, 2012 | 23.96 | 24.27 | 23.94 | 24.11 | 208,601 | +0.15(+0.64%) |
Aug 27, 2012 | 24.03 | 24.26 | 23.76 | 23.95 | 244,710 | +0.02(+0.06%) |
Aug 24, 2012 | 24.20 | 24.31 | 23.62 | 23.94 | 381,808 | -0.27(-1.10%) |
Aug 23, 2012 | 24.42 | 24.57 | 23.89 | 24.20 | 487,316 | -0.30(-1.24%) |
Aug 22, 2012 | 24.77 | 24.78 | 24.20 | 24.51 | 262,203 | -0.32(-1.29%) |
Aug 21, 2012 | 25.19 | 25.26 | 24.75 | 24.83 | 348,235 | -0.23(-0.91%) |
Aug 20, 2012 | 25.24 | 25.29 | 24.93 | 25.06 | 272,995 | -0.18(-0.72%) |
Aug 17, 2012 | 25.14 | 25.42 | 25.01 | 25.24 | 578,411 | +0.14(+0.58%) |
Aug 16, 2012 | 24.60 | 25.42 | 24.49 | 25.10 | 552,473 | +0.42(+1.70%) |
Aug 15, 2012 | 24.43 | 24.75 | 24.42 | 24.68 | 282,978 | +0.19(+0.78%) |
Aug 14, 2012 | 24.59 | 24.90 | 24.28 | 24.49 | 346,299 | +0.11(+0.47%) |
Aug 13, 2012 | 24.78 | 24.87 | 24.22 | 24.37 | 401,540 | -0.55(-2.20%) |
Aug 10, 2012 | 25.04 | 25.07 | 24.83 | 24.92 | 280,309 | -0.18(-0.73%) |
Aug 09, 2012 | 25.22 | 25.28 | 24.78 | 25.10 | 487,727 | -0.18(-0.72%) |
Aug 08, 2012 | 24.81 | 25.75 | 24.26 | 25.29 | 1,059,090 | +0.39(+1.56%) |
Aug 07, 2012 | 23.84 | 25.18 | 23.84 | 24.90 | 1,399,885 | +1.23(+5.22%) |
Aug 06, 2012 | 23.54 | 23.87 | 23.47 | 23.66 | 593,775 | +0.08(+0.32%) |
Aug 03, 2012 | 23.62 | 24.66 | 22.70 | 23.59 | 1,072,237 | +2.85(+13.74%) |
Aug 02, 2012 | 20.83 | 21.14 | 20.52 | 20.74 | 401,003 | -0.33(-1.56%) |
Aug 01, 2012 | 22.03 | 22.06 | 21.00 | 21.07 | 349,050 | -0.82(-3.76%) |
Jul 31, 2012 | 21.65 | 22.49 | 21.65 | 21.89 | 510,352 | +0.24(+1.09%) |
Jul 30, 2012 | 21.68 | 21.87 | 21.44 | 21.65 | 352,871 | -0.02(-0.07%) |
Jul 27, 2012 | 21.52 | 21.77 | 21.36 | 21.67 | 518,512 | +0.38(+1.79%) |
Jul 26, 2012 | 21.05 | 21.34 | 20.64 | 21.29 | 277,405 | +0.54(+2.61%) |
Jul 25, 2012 | 21.48 | 21.48 | 20.57 | 20.75 | 718,764 | -0.68(-3.17%) |
Jul 24, 2012 | 22.00 | 22.10 | 21.21 | 21.42 | 342,415 | -0.51(-2.33%) |
Jul 23, 2012 | 21.72 | 22.13 | 21.42 | 21.93 | 280,621 | -0.35(-1.57%) |
Jul 20, 2012 | 22.17 | 22.37 | 22.11 | 22.28 | 324,527 | -0.11(-0.48%) |
Jul 19, 2012 | 22.07 | 22.60 | 22.05 | 22.39 | 359,673 | +0.35(+1.59%) |
Jul 18, 2012 | 21.85 | 22.50 | 21.75 | 22.04 | 355,450 | +0.08(+0.38%) |
Jul 17, 2012 | 21.67 | 22.20 | 21.67 | 21.96 | 399,164 | +0.40(+1.84%) |
Jul 16, 2012 | 21.38 | 21.64 | 21.24 | 21.56 | 394,346 | +0.18(+0.82%) |
Jul 13, 2012 | 20.83 | 21.47 | 20.75 | 21.39 | 414,688 | +0.69(+3.31%) |
Jul 12, 2012 | 20.64 | 20.81 | 20.26 | 20.70 | 397,849 | -0.08(-0.40%) |
Jul 11, 2012 | 20.91 | 20.97 | 20.57 | 20.78 | 363,950 | -0.12(-0.58%) |
Jul 10, 2012 | 20.85 | 21.19 | 20.75 | 20.91 | 640,437 | +0.14(+0.70%) |
Jul 09, 2012 | 20.75 | 20.85 | 20.50 | 20.76 | 311,154 | -0.09(-0.44%) |
Jul 06, 2012 | 21.03 | 21.17 | 20.73 | 20.85 | 566,053 | -0.43(-2.04%) |
Jul 05, 2012 | 21.13 | 21.39 | 20.92 | 21.29 | 351,008 | +0.10(+0.47%) |
Jul 03, 2012 | 20.92 | 21.22 | 20.86 | 21.19 | 278,657 | +0.24(+1.13%) |