Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.08 | 23.19 | 23.00 | 23.12 | 1,187,284 | -0.07(-0.30%) |
Sep 27, 2012 | 23.05 | 23.24 | 22.98 | 23.19 | 759,535 | +0.24(+1.04%) |
Sep 26, 2012 | 23.12 | 23.12 | 22.84 | 22.95 | 942,454 | -0.14(-0.61%) |
Sep 25, 2012 | 23.52 | 23.52 | 23.09 | 23.10 | 1,506,862 | -0.33(-1.40%) |
Sep 24, 2012 | 23.43 | 23.48 | 23.37 | 23.42 | 1,196,097 | -0.09(-0.39%) |
Sep 21, 2012 | 23.65 | 23.66 | 23.50 | 23.52 | 1,293,595 | +0.02(+0.07%) |
Sep 20, 2012 | 23.48 | 23.51 | 23.35 | 23.50 | 1,018,886 | -0.10(-0.44%) |
Sep 19, 2012 | 23.58 | 23.65 | 23.51 | 23.60 | 2,191,975 | +0.07(+0.31%) |
Sep 18, 2012 | 23.59 | 23.59 | 23.48 | 23.53 | 9,122,523 | -0.13(-0.57%) |
Sep 17, 2012 | 23.77 | 23.81 | 23.60 | 23.66 | 4,878,412 | -0.18(-0.76%) |
Sep 14, 2012 | 23.73 | 23.99 | 23.69 | 23.85 | 1,650,553 | +0.21(+0.87%) |
Sep 13, 2012 | 23.37 | 23.71 | 23.26 | 23.64 | 959,739 | +0.28(+1.20%) |
Sep 12, 2012 | 23.32 | 23.38 | 23.27 | 23.36 | 1,077,101 | +0.09(+0.38%) |
Sep 11, 2012 | 23.21 | 23.33 | 23.19 | 23.27 | 757,640 | +0.07(+0.29%) |
Sep 10, 2012 | 23.28 | 23.35 | 23.19 | 23.20 | 1,446,162 | -0.10(-0.45%) |
Sep 07, 2012 | 23.18 | 23.33 | 23.17 | 23.31 | 1,548,860 | +0.15(+0.64%) |
Sep 06, 2012 | 22.84 | 23.18 | 22.83 | 23.16 | 1,057,817 | +0.47(+2.05%) |
Sep 05, 2012 | 22.73 | 22.76 | 22.63 | 22.69 | 641,653 | -0.03(-0.14%) |
Sep 04, 2012 | 22.66 | 22.78 | 22.49 | 22.72 | 1,607,214 | +0.06(+0.27%) |
Aug 31, 2012 | 22.71 | 22.73 | 22.49 | 22.66 | 1,140,086 | +0.12(+0.53%) |
Aug 30, 2012 | 22.59 | 22.61 | 22.46 | 22.54 | 578,130 | -0.15(-0.68%) |
Aug 29, 2012 | 22.69 | 22.74 | 22.60 | 22.70 | 887,686 | +0.06(+0.26%) |
Aug 27, 2012 | 22.78 | 22.78 | 22.61 | 22.64 | 1,096,867 | -0.02(-0.10%) |
Aug 24, 2012 | 22.50 | 22.70 | 22.48 | 22.66 | 1,039,676 | +0.11(+0.49%) |
Aug 23, 2012 | 22.67 | 22.67 | 22.50 | 22.55 | 682,242 | -0.15(-0.68%) |
Aug 22, 2012 | 22.70 | 22.77 | 22.59 | 22.71 | 2,706,169 | -0.03(-0.14%) |
Aug 21, 2012 | 22.84 | 22.93 | 22.69 | 22.74 | 1,240,563 | -0.01(-0.04%) |
Aug 20, 2012 | 22.78 | 22.80 | 22.65 | 22.75 | 875,936 | -0.07(-0.31%) |
Aug 17, 2012 | 22.78 | 22.82 | 22.74 | 22.82 | 1,154,024 | +0.07(+0.31%) |
Aug 16, 2012 | 22.56 | 22.78 | 22.52 | 22.75 | 932,718 | +0.18(+0.80%) |
Aug 15, 2012 | 22.43 | 22.59 | 22.43 | 22.56 | 2,079,834 | +0.10(+0.43%) |
Aug 14, 2012 | 22.62 | 22.64 | 22.41 | 22.47 | 3,240,719 | -0.03(-0.15%) |
Aug 13, 2012 | 22.54 | 22.54 | 22.35 | 22.50 | 950,844 | -0.02(-0.08%) |
Aug 10, 2012 | 22.43 | 22.53 | 22.37 | 22.52 | 564,975 | +0.01(+0.04%) |
Aug 09, 2012 | 22.47 | 22.56 | 22.44 | 22.51 | 632,229 | +0.03(+0.13%) |
Aug 08, 2012 | 22.34 | 22.50 | 22.34 | 22.48 | 1,227,293 | +0.05(+0.22%) |
Aug 07, 2012 | 22.36 | 22.54 | 22.34 | 22.43 | 551,056 | +0.22(+0.98%) |
Aug 06, 2012 | 22.22 | 22.30 | 22.19 | 22.22 | 836,775 | +0.06(+0.29%) |
Aug 03, 2012 | 22.07 | 22.20 | 22.03 | 22.15 | 809,201 | +0.44(+2.04%) |
Aug 02, 2012 | 21.64 | 21.85 | 21.54 | 21.71 | 666,154 | -0.12(-0.57%) |
Aug 01, 2012 | 22.06 | 22.10 | 21.82 | 21.83 | 1,472,370 | -0.14(-0.62%) |
Jul 31, 2012 | 22.07 | 22.16 | 21.97 | 21.97 | 2,691,490 | -0.12(-0.56%) |
Jul 30, 2012 | 22.14 | 22.24 | 22.01 | 22.09 | 938,540 | -0.06(-0.25%) |
Jul 27, 2012 | 21.84 | 22.22 | 21.79 | 22.15 | 1,081,578 | +0.44(+2.04%) |
Jul 26, 2012 | 21.68 | 21.76 | 21.52 | 21.71 | 5,510,449 | +0.36(+1.70%) |
Jul 25, 2012 | 21.36 | 21.48 | 21.24 | 21.34 | 1,011,703 | +0.04(+0.18%) |
Jul 24, 2012 | 21.60 | 21.60 | 21.17 | 21.31 | 2,387,265 | -0.25(-1.17%) |
Jul 23, 2012 | 21.43 | 21.62 | 21.34 | 21.56 | 1,063,639 | -0.25(-1.14%) |
Jul 20, 2012 | 21.90 | 21.95 | 21.79 | 21.81 | 961,835 | -0.25(-1.13%) |
Jul 19, 2012 | 22.07 | 22.12 | 21.94 | 22.05 | 1,270,339 | +0.05(+0.25%) |
Jul 18, 2012 | 21.76 | 22.07 | 21.76 | 22.00 | 1,134,100 | +0.17(+0.77%) |
Jul 17, 2012 | 21.78 | 21.86 | 21.52 | 21.83 | 7,001,825 | +0.15(+0.69%) |
Jul 16, 2012 | 21.73 | 21.76 | 21.56 | 21.68 | 902,005 | -0.08(-0.36%) |
Jul 13, 2012 | 21.50 | 21.79 | 21.50 | 21.76 | 1,223,716 | +0.32(+1.49%) |
Jul 12, 2012 | 21.37 | 21.53 | 21.21 | 21.44 | 1,174,112 | -0.09(-0.42%) |
Jul 11, 2012 | 21.59 | 21.65 | 21.41 | 21.53 | 873,277 | -0.03(-0.15%) |
Jul 10, 2012 | 21.96 | 21.98 | 21.48 | 21.57 | 954,642 | -0.24(-1.12%) |
Jul 09, 2012 | 21.91 | 21.92 | 21.72 | 21.81 | 609,550 | -0.11(-0.51%) |
Jul 06, 2012 | 21.97 | 21.98 | 21.81 | 21.92 | 1,339,891 | -0.24(-1.08%) |
Jul 05, 2012 | 22.19 | 22.25 | 22.06 | 22.16 | 994,313 | -0.05(-0.21%) |
Jul 03, 2012 | 22.00 | 22.23 | 22.00 | 22.21 | 618,079 | +0.20(+0.91%) |