Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.17 | 24.19 | 23.89 | 23.98 | 2,802,730 | -0.39(-1.61%) |
Sep 27, 2012 | 24.34 | 24.40 | 24.15 | 24.37 | 2,949,387 | +0.39(+1.64%) |
Sep 26, 2012 | 23.98 | 24.03 | 23.80 | 23.98 | 3,112,160 | -0.19(-0.77%) |
Sep 25, 2012 | 24.48 | 24.63 | 24.15 | 24.16 | 2,346,381 | -0.37(-1.49%) |
Sep 24, 2012 | 24.34 | 24.63 | 24.31 | 24.53 | 2,777,176 | -0.04(-0.17%) |
Sep 21, 2012 | 24.63 | 24.64 | 24.49 | 24.57 | 2,641,717 | -0.02(-0.08%) |
Sep 20, 2012 | 24.36 | 24.59 | 24.27 | 24.59 | 2,499,780 | +0.00(+0.00%) |
Sep 19, 2012 | 24.54 | 24.67 | 24.39 | 24.59 | 3,328,401 | +0.30(+1.23%) |
Sep 18, 2012 | 24.06 | 24.30 | 24.03 | 24.29 | 2,439,649 | -0.12(-0.51%) |
Sep 17, 2012 | 24.56 | 24.58 | 24.36 | 24.41 | 2,179,028 | -0.06(-0.23%) |
Sep 14, 2012 | 24.38 | 24.58 | 24.37 | 24.47 | 3,810,881 | +0.47(+1.96%) |
Sep 13, 2012 | 23.44 | 24.08 | 23.34 | 24.00 | 5,078,745 | +0.37(+1.55%) |
Sep 12, 2012 | 23.73 | 23.88 | 23.59 | 23.63 | 3,863,238 | +0.21(+0.90%) |
Sep 11, 2012 | 23.35 | 23.51 | 23.35 | 23.42 | 3,445,206 | +0.26(+1.11%) |
Sep 10, 2012 | 23.25 | 23.36 | 23.15 | 23.16 | 2,459,898 | -0.11(-0.47%) |
Sep 07, 2012 | 23.24 | 23.36 | 23.17 | 23.27 | 4,199,811 | +0.43(+1.90%) |
Sep 06, 2012 | 22.44 | 22.94 | 22.44 | 22.84 | 4,674,764 | +0.61(+2.74%) |
Sep 05, 2012 | 22.21 | 22.29 | 22.11 | 22.23 | 2,911,898 | -0.12(-0.55%) |
Sep 04, 2012 | 22.44 | 22.46 | 22.28 | 22.35 | 1,648,134 | -0.16(-0.71%) |
Aug 31, 2012 | 22.58 | 22.64 | 22.35 | 22.51 | 2,848,184 | +0.07(+0.30%) |
Aug 30, 2012 | 22.49 | 22.54 | 22.28 | 22.45 | 2,812,442 | -0.25(-1.11%) |
Aug 29, 2012 | 22.69 | 22.77 | 22.63 | 22.70 | 1,133,777 | +0.03(+0.11%) |
Aug 27, 2012 | 22.74 | 22.79 | 22.67 | 22.67 | 1,352,372 | -0.06(-0.25%) |
Aug 24, 2012 | 22.61 | 22.82 | 22.54 | 22.73 | 2,187,176 | -0.11(-0.50%) |
Aug 23, 2012 | 22.95 | 23.04 | 22.82 | 22.85 | 2,079,322 | -0.09(-0.41%) |
Aug 22, 2012 | 22.89 | 23.06 | 22.81 | 22.94 | 2,096,439 | -0.09(-0.38%) |
Aug 21, 2012 | 23.02 | 23.27 | 22.96 | 23.03 | 2,848,947 | +0.11(+0.50%) |
Aug 20, 2012 | 22.88 | 22.97 | 22.75 | 22.91 | 2,454,057 | -0.19(-0.80%) |
Aug 17, 2012 | 23.08 | 23.13 | 22.96 | 23.10 | 1,724,495 | +0.14(+0.61%) |
Aug 16, 2012 | 22.93 | 23.04 | 22.81 | 22.96 | 2,523,273 | +0.19(+0.82%) |
Aug 15, 2012 | 22.79 | 22.96 | 22.77 | 22.77 | 3,140,442 | +0.01(+0.05%) |
Aug 14, 2012 | 22.72 | 22.85 | 22.71 | 22.76 | 2,358,820 | +0.04(+0.18%) |
Aug 13, 2012 | 22.71 | 22.76 | 22.62 | 22.72 | 1,948,373 | -0.01(-0.05%) |
Aug 10, 2012 | 22.57 | 22.77 | 22.52 | 22.73 | 3,056,382 | +0.12(+0.52%) |
Aug 09, 2012 | 22.56 | 22.67 | 22.50 | 22.61 | 2,153,272 | +0.11(+0.48%) |
Aug 08, 2012 | 22.30 | 22.56 | 22.30 | 22.51 | 2,743,441 | +0.17(+0.75%) |
Aug 07, 2012 | 22.28 | 22.54 | 22.27 | 22.34 | 2,723,193 | +0.11(+0.48%) |
Aug 06, 2012 | 22.27 | 22.47 | 22.21 | 22.23 | 4,375,274 | -0.08(-0.37%) |
Aug 03, 2012 | 22.07 | 22.52 | 22.03 | 22.31 | 4,349,654 | +0.92(+4.32%) |
Aug 02, 2012 | 21.37 | 21.63 | 21.21 | 21.39 | 4,131,250 | -0.10(-0.48%) |
Aug 01, 2012 | 21.54 | 21.67 | 21.45 | 21.49 | 3,623,788 | +0.14(+0.65%) |
Jul 31, 2012 | 21.37 | 21.49 | 21.26 | 21.35 | 3,433,360 | -0.48(-2.18%) |
Jul 30, 2012 | 21.70 | 21.93 | 21.61 | 21.83 | 4,323,671 | +0.31(+1.45%) |
Jul 27, 2012 | 21.18 | 21.64 | 21.11 | 21.52 | 10,009,562 | +0.46(+2.18%) |
Jul 26, 2012 | 21.28 | 21.34 | 21.02 | 21.06 | 7,673,083 | +0.57(+2.77%) |
Jul 25, 2012 | 20.46 | 20.59 | 20.35 | 20.49 | 3,245,314 | +0.21(+1.06%) |
Jul 24, 2012 | 20.58 | 20.59 | 20.12 | 20.27 | 6,039,103 | -0.32(-1.54%) |
Jul 23, 2012 | 20.43 | 20.64 | 20.37 | 20.59 | 7,405,947 | -0.72(-3.36%) |
Jul 20, 2012 | 21.56 | 21.57 | 21.20 | 21.31 | 8,311,102 | -0.72(-3.25%) |
Jul 19, 2012 | 21.92 | 22.16 | 21.88 | 22.02 | 4,056,184 | +0.19(+0.89%) |
Jul 18, 2012 | 21.62 | 21.88 | 21.61 | 21.83 | 6,677,827 | -0.28(-1.27%) |
Jul 17, 2012 | 22.03 | 22.12 | 21.71 | 22.11 | 4,269,757 | -0.10(-0.46%) |
Jul 16, 2012 | 22.20 | 22.33 | 22.06 | 22.21 | 2,098,195 | -0.07(-0.30%) |
Jul 13, 2012 | 22.01 | 22.34 | 22.00 | 22.28 | 2,516,564 | +0.32(+1.47%) |
Jul 12, 2012 | 21.94 | 22.05 | 21.74 | 21.96 | 2,965,140 | -0.58(-2.58%) |
Jul 11, 2012 | 22.58 | 22.69 | 22.39 | 22.54 | 2,973,559 | +0.19(+0.87%) |
Jul 10, 2012 | 22.48 | 22.54 | 22.27 | 22.34 | 2,650,895 | -0.01(-0.05%) |
Jul 09, 2012 | 22.30 | 22.36 | 22.12 | 22.35 | 4,172,221 | -0.07(-0.30%) |
Jul 06, 2012 | 22.44 | 22.53 | 22.31 | 22.42 | 2,757,571 | -0.09(-0.41%) |
Jul 05, 2012 | 22.47 | 22.57 | 22.32 | 22.51 | 3,004,159 | -0.38(-1.67%) |
Jul 03, 2012 | 22.83 | 22.92 | 22.77 | 22.90 | 1,626,474 | -0.05(-0.20%) |