Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.63 | 20.73 | 20.45 | 20.62 | 1,546,971 | -0.13(-0.64%) |
Sep 27, 2012 | 20.91 | 20.95 | 20.58 | 20.75 | 1,861,027 | +0.04(+0.19%) |
Sep 26, 2012 | 20.63 | 20.75 | 20.12 | 20.71 | 1,940,551 | -0.02(-0.08%) |
Sep 25, 2012 | 21.76 | 21.76 | 20.62 | 20.73 | 3,571,023 | -0.95(-4.40%) |
Sep 24, 2012 | 21.94 | 21.94 | 21.62 | 21.68 | 1,739,398 | -0.39(-1.76%) |
Sep 21, 2012 | 22.35 | 22.39 | 22.05 | 22.07 | 3,214,089 | -0.06(-0.25%) |
Sep 20, 2012 | 22.07 | 22.19 | 21.66 | 22.13 | 1,907,104 | -0.02(-0.10%) |
Sep 19, 2012 | 22.08 | 22.37 | 22.08 | 22.15 | 1,479,134 | +0.14(+0.63%) |
Sep 18, 2012 | 22.30 | 22.35 | 21.76 | 22.01 | 1,862,968 | -0.35(-1.56%) |
Sep 17, 2012 | 23.28 | 23.30 | 22.30 | 22.36 | 1,662,019 | -1.12(-4.75%) |
Sep 14, 2012 | 22.79 | 23.65 | 22.79 | 23.48 | 1,529,296 | +0.74(+3.27%) |
Sep 13, 2012 | 22.40 | 22.78 | 21.78 | 22.73 | 2,022,031 | +0.33(+1.49%) |
Sep 12, 2012 | 22.76 | 22.79 | 22.36 | 22.40 | 1,681,404 | -0.09(-0.42%) |
Sep 11, 2012 | 22.63 | 22.90 | 22.44 | 22.49 | 1,343,839 | -0.08(-0.34%) |
Sep 10, 2012 | 22.97 | 23.11 | 22.52 | 22.57 | 1,042,949 | -0.43(-1.86%) |
Sep 07, 2012 | 22.59 | 23.35 | 22.46 | 23.00 | 1,176,036 | +0.62(+2.75%) |
Sep 06, 2012 | 21.64 | 22.41 | 21.54 | 22.38 | 2,378,425 | +0.97(+4.53%) |
Sep 05, 2012 | 21.87 | 21.88 | 21.32 | 21.41 | 2,176,632 | -0.48(-2.18%) |
Sep 04, 2012 | 22.21 | 22.37 | 21.47 | 21.89 | 1,854,468 | -0.39(-1.77%) |
Aug 31, 2012 | 22.22 | 22.47 | 21.88 | 22.28 | 1,002,106 | +0.30(+1.36%) |
Aug 30, 2012 | 22.00 | 22.23 | 21.76 | 21.98 | 962,325 | -0.21(-0.92%) |
Aug 29, 2012 | 22.30 | 22.50 | 22.01 | 22.19 | 1,539,378 | -0.42(-1.87%) |
Aug 27, 2012 | 22.92 | 23.02 | 22.53 | 22.61 | 1,267,386 | -0.14(-0.61%) |
Aug 24, 2012 | 22.90 | 23.01 | 22.50 | 22.75 | 1,655,085 | -0.22(-0.94%) |
Aug 23, 2012 | 23.37 | 23.54 | 22.84 | 22.97 | 2,069,423 | -0.38(-1.62%) |
Aug 22, 2012 | 23.38 | 23.49 | 23.13 | 23.34 | 1,640,070 | -0.09(-0.40%) |
Aug 21, 2012 | 23.31 | 23.78 | 23.28 | 23.44 | 2,176,708 | +0.25(+1.08%) |
Aug 20, 2012 | 23.26 | 23.35 | 22.94 | 23.19 | 1,344,490 | -0.07(-0.29%) |
Aug 17, 2012 | 22.97 | 23.35 | 22.85 | 23.25 | 1,570,900 | +0.23(+0.99%) |
Aug 16, 2012 | 22.18 | 23.08 | 22.14 | 23.03 | 2,386,525 | +0.83(+3.75%) |
Aug 15, 2012 | 21.99 | 22.28 | 21.57 | 22.19 | 2,553,883 | +0.15(+0.68%) |
Aug 14, 2012 | 22.62 | 22.88 | 21.97 | 22.04 | 2,494,237 | -0.48(-2.13%) |
Aug 13, 2012 | 22.71 | 22.77 | 21.96 | 22.52 | 2,924,334 | -0.19(-0.85%) |
Aug 10, 2012 | 22.54 | 22.79 | 22.30 | 22.72 | 2,148,288 | +0.07(+0.29%) |
Aug 09, 2012 | 22.57 | 22.82 | 22.32 | 22.65 | 2,932,946 | +0.25(+1.11%) |
Aug 08, 2012 | 21.91 | 22.52 | 21.73 | 22.40 | 3,544,040 | +0.40(+1.83%) |
Aug 07, 2012 | 21.46 | 22.18 | 21.44 | 22.00 | 4,097,494 | +0.70(+3.29%) |
Aug 06, 2012 | 20.73 | 21.46 | 20.73 | 21.30 | 4,077,544 | +0.50(+2.39%) |
Aug 03, 2012 | 20.79 | 21.14 | 20.42 | 20.80 | 4,731,930 | +0.54(+2.64%) |
Aug 02, 2012 | 20.16 | 20.55 | 19.79 | 20.27 | 4,052,471 | -0.07(-0.33%) |
Aug 01, 2012 | 20.41 | 22.74 | 20.22 | 20.33 | 19,140,070 | +0.36(+1.80%) |
Jul 31, 2012 | 20.32 | 20.52 | 19.92 | 19.97 | 5,338,441 | -0.43(-2.11%) |
Jul 30, 2012 | 20.90 | 21.11 | 20.35 | 20.41 | 4,766,820 | -0.49(-2.32%) |
Jul 27, 2012 | 19.65 | 20.97 | 19.44 | 20.89 | 6,294,471 | +1.46(+7.53%) |
Jul 26, 2012 | 21.81 | 21.81 | 17.98 | 19.43 | 15,640,722 | -3.80(-16.35%) |
Jul 25, 2012 | 23.49 | 23.74 | 22.90 | 23.22 | 1,168,225 | -0.06(-0.26%) |
Jul 24, 2012 | 23.76 | 23.80 | 23.03 | 23.29 | 1,655,902 | -0.43(-1.81%) |
Jul 23, 2012 | 23.24 | 23.85 | 23.15 | 23.72 | 1,586,198 | -0.22(-0.92%) |
Jul 20, 2012 | 24.27 | 24.58 | 23.90 | 23.94 | 1,552,232 | -0.71(-2.89%) |
Jul 19, 2012 | 24.42 | 24.83 | 24.14 | 24.65 | 3,039,231 | +0.37(+1.52%) |
Jul 18, 2012 | 23.28 | 24.49 | 23.18 | 24.28 | 4,625,141 | +0.83(+3.53%) |
Jul 17, 2012 | 22.86 | 23.47 | 22.70 | 23.45 | 2,537,712 | +0.78(+3.46%) |
Jul 16, 2012 | 22.81 | 22.84 | 22.02 | 22.67 | 1,557,450 | -0.17(-0.72%) |
Jul 13, 2012 | 22.88 | 23.04 | 22.55 | 22.83 | 2,212,542 | +0.11(+0.49%) |
Jul 12, 2012 | 22.56 | 22.95 | 22.17 | 22.72 | 1,788,955 | -0.14(-0.60%) |
Jul 11, 2012 | 23.32 | 23.40 | 22.64 | 22.86 | 2,601,709 | -0.45(-1.92%) |
Jul 10, 2012 | 24.50 | 24.61 | 23.04 | 23.31 | 2,142,427 | -0.99(-4.09%) |
Jul 09, 2012 | 24.41 | 24.54 | 24.14 | 24.30 | 1,602,498 | -0.19(-0.79%) |
Jul 06, 2012 | 25.03 | 25.13 | 24.20 | 24.49 | 1,251,101 | -0.98(-3.83%) |
Jul 05, 2012 | 25.40 | 25.65 | 25.34 | 25.47 | 1,242,864 | -0.06(-0.22%) |
Jul 03, 2012 | 24.77 | 25.55 | 24.66 | 25.53 | 790,068 | +0.79(+3.21%) |