Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.08 | 25.11 | 24.68 | 24.83 | 1,495,083 | -0.27(-1.06%) |
Sep 27, 2012 | 24.98 | 25.18 | 24.94 | 25.09 | 884,286 | +0.13(+0.52%) |
Sep 26, 2012 | 24.99 | 25.02 | 24.90 | 24.96 | 1,412,986 | -0.12(-0.46%) |
Sep 25, 2012 | 25.22 | 25.36 | 25.08 | 25.08 | 982,368 | -0.12(-0.46%) |
Sep 24, 2012 | 25.20 | 25.24 | 25.13 | 25.20 | 1,480,154 | -0.05(-0.22%) |
Sep 21, 2012 | 25.34 | 25.34 | 25.23 | 25.25 | 956,335 | -0.03(-0.13%) |
Sep 20, 2012 | 25.22 | 25.34 | 25.20 | 25.28 | 1,146,737 | -0.07(-0.27%) |
Sep 19, 2012 | 25.33 | 25.42 | 25.24 | 25.35 | 1,274,410 | +0.14(+0.54%) |
Sep 18, 2012 | 25.22 | 25.29 | 25.15 | 25.22 | 1,466,507 | +0.23(+0.92%) |
Sep 17, 2012 | 25.07 | 25.13 | 24.94 | 24.98 | 1,451,260 | +0.14(+0.55%) |
Sep 14, 2012 | 24.63 | 24.91 | 24.63 | 24.85 | 2,136,639 | +0.05(+0.19%) |
Sep 13, 2012 | 24.49 | 24.84 | 24.43 | 24.80 | 1,577,297 | +0.31(+1.28%) |
Sep 12, 2012 | 24.66 | 24.66 | 24.43 | 24.49 | 1,641,640 | -0.10(-0.41%) |
Sep 11, 2012 | 24.50 | 24.67 | 24.45 | 24.59 | 1,576,247 | +0.23(+0.95%) |
Sep 10, 2012 | 24.31 | 24.46 | 24.31 | 24.36 | 1,748,409 | -0.37(-1.51%) |
Sep 07, 2012 | 24.77 | 24.88 | 24.71 | 24.73 | 2,492,781 | -0.27(-1.09%) |
Sep 06, 2012 | 24.68 | 25.03 | 24.68 | 25.01 | 2,017,112 | +0.52(+2.14%) |
Sep 05, 2012 | 24.66 | 24.66 | 24.45 | 24.48 | 1,495,116 | +0.02(+0.08%) |
Sep 04, 2012 | 24.51 | 24.53 | 24.38 | 24.46 | 1,284,120 | +0.07(+0.28%) |
Aug 31, 2012 | 24.61 | 24.64 | 24.29 | 24.39 | 2,290,941 | +0.08(+0.34%) |
Aug 30, 2012 | 24.55 | 24.56 | 24.31 | 24.31 | 1,176,910 | -0.05(-0.22%) |
Aug 29, 2012 | 24.47 | 24.49 | 24.37 | 24.37 | 1,061,121 | -0.05(-0.19%) |
Aug 27, 2012 | 24.53 | 24.54 | 24.38 | 24.41 | 1,308,643 | +0.06(+0.25%) |
Aug 24, 2012 | 24.25 | 24.54 | 24.24 | 24.35 | 1,517,039 | +0.14(+0.56%) |
Aug 23, 2012 | 24.24 | 24.31 | 24.18 | 24.22 | 1,253,438 | -0.03(-0.11%) |
Aug 22, 2012 | 24.22 | 24.28 | 24.11 | 24.24 | 1,492,410 | -0.09(-0.36%) |
Aug 21, 2012 | 24.58 | 24.60 | 24.30 | 24.33 | 1,987,520 | +0.05(+0.20%) |
Aug 20, 2012 | 24.31 | 24.33 | 24.20 | 24.28 | 1,295,306 | +0.09(+0.37%) |
Aug 17, 2012 | 24.25 | 24.28 | 24.12 | 24.20 | 1,469,345 | -0.15(-0.61%) |
Aug 16, 2012 | 24.20 | 24.35 | 24.18 | 24.35 | 1,012,232 | +0.05(+0.20%) |
Aug 15, 2012 | 24.22 | 24.34 | 24.22 | 24.30 | 887,460 | -0.02(-0.08%) |
Aug 14, 2012 | 24.37 | 24.39 | 24.29 | 24.32 | 870,202 | -0.05(-0.20%) |
Aug 13, 2012 | 24.35 | 24.42 | 24.33 | 24.37 | 1,291,777 | +0.02(+0.08%) |
Aug 10, 2012 | 24.20 | 24.38 | 24.16 | 24.35 | 1,707,568 | +0.05(+0.22%) |
Aug 09, 2012 | 24.35 | 24.44 | 24.26 | 24.29 | 2,751,610 | +0.01(+0.03%) |
Aug 08, 2012 | 24.14 | 24.33 | 24.12 | 24.28 | 2,918,190 | +0.00(+0.01%) |
Aug 07, 2012 | 24.47 | 24.47 | 24.23 | 24.28 | 6,324,414 | +0.02(+0.08%) |
Aug 06, 2012 | 24.48 | 24.50 | 24.25 | 24.26 | 4,361,314 | -0.30(-1.21%) |
Aug 03, 2012 | 24.40 | 24.62 | 24.38 | 24.56 | 4,655,740 | +0.57(+2.36%) |
Aug 02, 2012 | 24.01 | 24.18 | 23.87 | 23.99 | 2,466,443 | -0.24(-0.97%) |
Aug 01, 2012 | 24.55 | 24.55 | 24.01 | 24.23 | 11,109,133 | +0.08(+0.34%) |
Jul 31, 2012 | 24.28 | 24.36 | 24.14 | 24.15 | 1,388,526 | +0.06(+0.25%) |
Jul 30, 2012 | 24.00 | 24.14 | 23.99 | 24.09 | 1,196,533 | +0.11(+0.45%) |
Jul 27, 2012 | 23.83 | 24.07 | 23.81 | 23.98 | 2,399,915 | +0.11(+0.45%) |
Jul 26, 2012 | 24.11 | 24.13 | 23.80 | 23.87 | 2,770,310 | +1.41(+6.27%) |
Jul 25, 2012 | 22.49 | 22.55 | 22.35 | 22.46 | 2,115,057 | -0.13(-0.60%) |
Jul 24, 2012 | 22.76 | 22.76 | 22.49 | 22.60 | 1,086,460 | -0.07(-0.33%) |
Jul 23, 2012 | 22.60 | 22.70 | 22.49 | 22.67 | 1,436,576 | -0.31(-1.35%) |
Jul 20, 2012 | 23.01 | 23.12 | 22.94 | 22.98 | 1,450,122 | -0.22(-0.93%) |
Jul 19, 2012 | 23.11 | 23.27 | 23.05 | 23.20 | 1,741,090 | +0.22(+0.97%) |
Jul 18, 2012 | 22.82 | 23.02 | 22.81 | 22.97 | 1,973,214 | +0.26(+1.13%) |
Jul 17, 2012 | 22.70 | 22.78 | 22.58 | 22.72 | 1,620,970 | +0.16(+0.72%) |
Jul 16, 2012 | 22.60 | 22.65 | 22.47 | 22.56 | 1,193,990 | +0.06(+0.27%) |
Jul 13, 2012 | 22.31 | 22.56 | 22.31 | 22.49 | 1,153,127 | +0.32(+1.46%) |
Jul 12, 2012 | 22.11 | 22.23 | 22.02 | 22.17 | 1,394,812 | -0.17(-0.75%) |
Jul 11, 2012 | 22.49 | 22.49 | 22.24 | 22.34 | 1,266,522 | -0.27(-1.19%) |
Jul 10, 2012 | 22.68 | 22.71 | 22.54 | 22.61 | 1,444,616 | +0.03(+0.12%) |
Jul 09, 2012 | 22.74 | 22.75 | 22.52 | 22.58 | 1,567,481 | -0.12(-0.53%) |
Jul 06, 2012 | 22.72 | 22.75 | 22.64 | 22.70 | 1,898,466 | -0.09(-0.41%) |
Jul 05, 2012 | 22.74 | 22.84 | 22.68 | 22.80 | 2,219,657 | -0.39(-1.69%) |
Jul 03, 2012 | 23.02 | 23.20 | 23.00 | 23.19 | 1,226,267 | +0.22(+0.94%) |