Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.66 | 23.66 | 23.25 | 23.44 | 463,333 | -0.37(-1.54%) |
Sep 27, 2012 | 23.38 | 24.17 | 23.33 | 23.81 | 385,740 | +0.48(+2.08%) |
Sep 26, 2012 | 22.97 | 23.56 | 22.80 | 23.32 | 377,529 | +0.35(+1.51%) |
Sep 25, 2012 | 22.27 | 23.32 | 22.16 | 22.97 | 750,698 | +0.77(+3.47%) |
Sep 24, 2012 | 22.27 | 22.45 | 22.14 | 22.20 | 161,946 | -0.20(-0.87%) |
Sep 21, 2012 | 22.67 | 22.77 | 22.32 | 22.40 | 397,881 | -0.02(-0.10%) |
Sep 20, 2012 | 22.42 | 22.78 | 22.11 | 22.42 | 210,083 | -0.16(-0.71%) |
Sep 19, 2012 | 22.66 | 22.75 | 22.42 | 22.58 | 250,084 | -0.07(-0.33%) |
Sep 18, 2012 | 22.83 | 22.83 | 22.59 | 22.66 | 265,909 | -0.21(-0.91%) |
Sep 17, 2012 | 22.98 | 22.98 | 22.70 | 22.87 | 96,481 | -0.19(-0.83%) |
Sep 14, 2012 | 23.01 | 23.25 | 22.93 | 23.06 | 250,035 | +0.11(+0.49%) |
Sep 13, 2012 | 22.75 | 23.19 | 22.56 | 22.94 | 158,980 | +0.17(+0.73%) |
Sep 12, 2012 | 22.57 | 22.80 | 22.39 | 22.78 | 158,773 | +0.24(+1.06%) |
Sep 11, 2012 | 22.65 | 22.66 | 22.43 | 22.54 | 88,808 | -0.15(-0.65%) |
Sep 10, 2012 | 22.68 | 22.88 | 22.63 | 22.69 | 132,667 | -0.03(-0.11%) |
Sep 07, 2012 | 22.63 | 22.94 | 22.57 | 22.71 | 212,955 | +0.18(+0.79%) |
Sep 06, 2012 | 22.66 | 22.77 | 22.34 | 22.53 | 398,284 | -0.07(-0.31%) |
Sep 05, 2012 | 23.04 | 23.04 | 22.53 | 22.60 | 135,359 | -0.32(-1.40%) |
Sep 04, 2012 | 22.80 | 23.00 | 22.42 | 22.93 | 174,649 | +0.18(+0.80%) |
Aug 31, 2012 | 22.66 | 23.01 | 22.36 | 22.74 | 262,467 | +0.27(+1.22%) |
Aug 30, 2012 | 22.40 | 22.78 | 22.30 | 22.47 | 229,419 | -0.09(-0.40%) |
Aug 29, 2012 | 22.23 | 22.57 | 22.16 | 22.56 | 243,097 | +0.52(+2.35%) |
Aug 27, 2012 | 22.06 | 22.21 | 21.83 | 22.04 | 193,897 | +0.03(+0.14%) |
Aug 24, 2012 | 21.86 | 22.26 | 21.86 | 22.01 | 212,808 | +0.07(+0.34%) |
Aug 23, 2012 | 22.08 | 22.10 | 21.85 | 21.94 | 175,481 | -0.18(-0.83%) |
Aug 22, 2012 | 22.20 | 22.23 | 22.08 | 22.12 | 272,824 | -0.07(-0.33%) |
Aug 21, 2012 | 22.13 | 22.42 | 22.05 | 22.20 | 354,793 | +0.05(+0.24%) |
Aug 20, 2012 | 22.07 | 22.18 | 21.78 | 22.14 | 387,561 | +0.10(+0.45%) |
Aug 17, 2012 | 21.94 | 22.10 | 21.72 | 22.04 | 562,231 | +0.03(+0.16%) |
Aug 16, 2012 | 22.56 | 22.59 | 21.80 | 22.01 | 780,879 | -0.64(-2.82%) |
Aug 15, 2012 | 22.52 | 22.69 | 22.36 | 22.65 | 295,434 | +0.05(+0.23%) |
Aug 14, 2012 | 23.15 | 23.23 | 22.47 | 22.60 | 246,200 | -0.47(-2.04%) |
Aug 13, 2012 | 22.94 | 23.10 | 22.69 | 23.07 | 284,001 | +0.15(+0.66%) |
Aug 10, 2012 | 23.03 | 23.03 | 22.64 | 22.91 | 136,269 | -0.14(-0.60%) |
Aug 09, 2012 | 23.26 | 23.39 | 22.66 | 23.05 | 572,990 | -0.19(-0.84%) |
Aug 08, 2012 | 23.62 | 23.62 | 23.07 | 23.25 | 272,765 | -0.52(-2.19%) |
Aug 07, 2012 | 23.37 | 23.93 | 23.29 | 23.77 | 496,129 | +0.57(+2.47%) |
Aug 06, 2012 | 22.61 | 23.27 | 22.36 | 23.20 | 417,242 | +0.66(+2.94%) |
Aug 03, 2012 | 22.09 | 22.74 | 22.09 | 22.53 | 356,741 | +0.74(+3.42%) |
Aug 02, 2012 | 21.48 | 21.87 | 21.40 | 21.79 | 444,152 | +0.20(+0.94%) |
Aug 01, 2012 | 21.96 | 22.24 | 21.55 | 21.58 | 472,449 | -0.33(-1.50%) |
Jul 31, 2012 | 22.12 | 22.26 | 21.83 | 21.91 | 451,535 | -0.26(-1.15%) |
Jul 30, 2012 | 22.44 | 22.58 | 22.13 | 22.17 | 319,850 | -0.32(-1.44%) |
Jul 27, 2012 | 22.46 | 23.17 | 22.23 | 22.49 | 960,203 | -0.19(-0.86%) |
Jul 26, 2012 | 22.19 | 22.69 | 21.53 | 22.69 | 1,020,667 | +0.70(+3.17%) |
Jul 25, 2012 | 22.61 | 22.61 | 21.96 | 21.99 | 195,210 | -0.47(-2.10%) |
Jul 24, 2012 | 22.87 | 22.87 | 22.29 | 22.46 | 774,172 | -0.27(-1.18%) |
Jul 23, 2012 | 22.67 | 22.90 | 22.18 | 22.73 | 418,260 | -0.21(-0.92%) |
Jul 20, 2012 | 22.93 | 23.04 | 22.74 | 22.94 | 449,672 | -0.07(-0.32%) |
Jul 19, 2012 | 22.95 | 23.23 | 22.74 | 23.02 | 461,737 | +0.18(+0.78%) |
Jul 18, 2012 | 22.55 | 23.30 | 22.34 | 22.84 | 605,826 | +0.21(+0.92%) |
Jul 17, 2012 | 22.68 | 23.06 | 22.23 | 22.63 | 364,678 | +0.02(+0.10%) |
Jul 16, 2012 | 23.00 | 23.00 | 22.45 | 22.61 | 433,730 | -0.52(-2.25%) |
Jul 13, 2012 | 22.90 | 23.55 | 22.85 | 23.13 | 262,655 | +0.34(+1.48%) |
Jul 12, 2012 | 22.71 | 23.06 | 22.13 | 22.79 | 209,336 | -0.02(-0.10%) |
Jul 11, 2012 | 23.25 | 23.25 | 22.42 | 22.81 | 420,275 | -0.43(-1.84%) |
Jul 10, 2012 | 23.33 | 23.67 | 23.16 | 23.24 | 259,889 | +0.06(+0.26%) |
Jul 09, 2012 | 23.58 | 23.60 | 23.17 | 23.18 | 196,613 | -0.40(-1.69%) |
Jul 06, 2012 | 23.65 | 23.78 | 22.81 | 23.58 | 308,879 | -0.32(-1.36%) |
Jul 05, 2012 | 23.20 | 24.17 | 23.20 | 23.91 | 240,213 | +0.62(+2.68%) |
Jul 03, 2012 | 22.84 | 23.32 | 22.77 | 23.28 | 158,153 | +0.40(+1.74%) |