Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.09 | 25.46 | 24.75 | 25.20 | 1,045,550 | +0.02(+0.08%) |
Sep 27, 2012 | 25.00 | 25.23 | 24.68 | 25.18 | 645,462 | +0.41(+1.64%) |
Sep 26, 2012 | 24.57 | 24.88 | 24.41 | 24.77 | 1,156,891 | +0.01(+0.04%) |
Sep 25, 2012 | 25.40 | 25.46 | 24.66 | 24.76 | 1,094,900 | -0.35(-1.39%) |
Sep 24, 2012 | 25.31 | 25.32 | 24.84 | 25.11 | 1,556,965 | -0.45(-1.78%) |
Sep 21, 2012 | 25.83 | 26.00 | 25.56 | 25.57 | 1,148,903 | -0.08(-0.30%) |
Sep 20, 2012 | 25.93 | 26.01 | 25.60 | 25.64 | 1,476,917 | -0.43(-1.63%) |
Sep 19, 2012 | 26.14 | 26.41 | 25.97 | 26.07 | 797,149 | -0.06(-0.22%) |
Sep 18, 2012 | 26.45 | 26.66 | 26.06 | 26.13 | 1,112,282 | -0.48(-1.81%) |
Sep 17, 2012 | 26.65 | 26.87 | 26.48 | 26.61 | 794,402 | -0.27(-1.02%) |
Sep 14, 2012 | 27.05 | 27.85 | 26.66 | 26.88 | 1,917,846 | +0.05(+0.18%) |
Sep 13, 2012 | 25.87 | 26.89 | 25.54 | 26.84 | 2,070,294 | +1.13(+4.38%) |
Sep 12, 2012 | 25.71 | 25.78 | 25.43 | 25.71 | 499,825 | +0.29(+1.15%) |
Sep 11, 2012 | 25.56 | 25.76 | 25.37 | 25.42 | 512,734 | -0.16(-0.63%) |
Sep 10, 2012 | 25.64 | 25.76 | 25.55 | 25.58 | 651,291 | -0.27(-1.06%) |
Sep 07, 2012 | 25.56 | 26.17 | 25.46 | 25.85 | 559,762 | +0.28(+1.11%) |
Sep 06, 2012 | 24.94 | 25.62 | 24.87 | 25.57 | 692,487 | +0.62(+2.47%) |
Sep 05, 2012 | 25.59 | 25.59 | 24.86 | 24.95 | 608,299 | -0.47(-1.86%) |
Sep 04, 2012 | 25.66 | 25.68 | 25.21 | 25.43 | 870,269 | -0.09(-0.33%) |
Aug 31, 2012 | 24.90 | 25.56 | 24.78 | 25.51 | 814,483 | +0.74(+2.98%) |
Aug 30, 2012 | 24.63 | 24.86 | 24.61 | 24.77 | 704,169 | -0.07(-0.27%) |
Aug 29, 2012 | 25.17 | 25.20 | 24.67 | 24.84 | 524,819 | -0.38(-1.50%) |
Aug 27, 2012 | 25.58 | 25.59 | 25.11 | 25.22 | 1,166,838 | +0.01(+0.04%) |
Aug 24, 2012 | 24.86 | 25.34 | 24.63 | 25.21 | 764,680 | +0.35(+1.41%) |
Aug 23, 2012 | 25.01 | 25.47 | 24.73 | 24.86 | 944,044 | -0.35(-1.39%) |
Aug 22, 2012 | 25.44 | 25.63 | 24.86 | 25.21 | 862,132 | -0.35(-1.37%) |
Aug 21, 2012 | 25.99 | 26.09 | 25.38 | 25.56 | 798,493 | -0.14(-0.55%) |
Aug 20, 2012 | 25.51 | 25.72 | 25.27 | 25.70 | 840,484 | -0.08(-0.29%) |
Aug 17, 2012 | 25.47 | 25.79 | 25.25 | 25.78 | 865,882 | +0.44(+1.72%) |
Aug 16, 2012 | 25.33 | 25.52 | 24.93 | 25.34 | 1,079,818 | +0.45(+1.83%) |
Aug 15, 2012 | 24.44 | 24.96 | 24.33 | 24.89 | 809,970 | +0.52(+2.14%) |
Aug 14, 2012 | 24.45 | 24.70 | 24.24 | 24.37 | 858,301 | +0.04(+0.16%) |
Aug 13, 2012 | 24.49 | 24.50 | 24.17 | 24.33 | 821,784 | -0.39(-1.57%) |
Aug 10, 2012 | 24.39 | 24.79 | 24.31 | 24.72 | 708,507 | +0.19(+0.77%) |
Aug 09, 2012 | 24.45 | 24.79 | 24.33 | 24.53 | 679,849 | +0.00(+0.00%) |
Aug 08, 2012 | 24.32 | 24.64 | 24.25 | 24.53 | 734,306 | +0.17(+0.70%) |
Aug 07, 2012 | 24.01 | 24.47 | 23.76 | 24.36 | 1,025,577 | +0.68(+2.88%) |
Aug 06, 2012 | 23.44 | 23.96 | 23.39 | 23.68 | 1,178,922 | +0.34(+1.46%) |
Aug 03, 2012 | 23.15 | 23.56 | 22.99 | 23.33 | 2,025,504 | +0.73(+3.22%) |
Aug 02, 2012 | 23.09 | 23.28 | 22.44 | 22.61 | 1,577,822 | -0.69(-2.97%) |
Aug 01, 2012 | 24.36 | 24.39 | 23.07 | 23.30 | 2,163,056 | -0.73(-3.03%) |
Jul 31, 2012 | 24.77 | 24.96 | 23.84 | 24.03 | 2,242,151 | +0.14(+0.59%) |
Jul 30, 2012 | 23.89 | 24.11 | 23.65 | 23.88 | 1,108,123 | -0.13(-0.55%) |
Jul 27, 2012 | 24.04 | 24.31 | 23.59 | 24.02 | 1,574,600 | +0.27(+1.12%) |
Jul 26, 2012 | 23.65 | 23.87 | 23.07 | 23.75 | 1,938,698 | +0.56(+2.41%) |
Jul 25, 2012 | 23.67 | 23.71 | 23.15 | 23.19 | 1,149,819 | -0.33(-1.41%) |
Jul 24, 2012 | 23.84 | 23.90 | 23.31 | 23.52 | 1,491,107 | -0.46(-1.93%) |
Jul 23, 2012 | 23.60 | 24.30 | 23.33 | 23.99 | 1,573,985 | -0.19(-0.78%) |
Jul 20, 2012 | 23.92 | 24.26 | 23.83 | 24.18 | 1,768,230 | -0.02(-0.08%) |
Jul 19, 2012 | 23.44 | 24.30 | 23.40 | 24.20 | 1,653,895 | +0.69(+2.94%) |
Jul 18, 2012 | 22.90 | 23.53 | 22.82 | 23.51 | 1,136,863 | +0.28(+1.22%) |
Jul 17, 2012 | 23.40 | 23.42 | 22.97 | 23.22 | 2,713,255 | +0.59(+2.59%) |
Jul 16, 2012 | 22.99 | 23.02 | 22.60 | 22.63 | 1,508,788 | -0.48(-2.09%) |
Jul 13, 2012 | 22.49 | 23.18 | 22.34 | 23.12 | 2,057,094 | +0.78(+3.47%) |
Jul 12, 2012 | 21.62 | 22.57 | 21.37 | 22.34 | 3,155,915 | +0.51(+2.34%) |
Jul 11, 2012 | 23.36 | 23.43 | 21.71 | 21.83 | 3,835,743 | -1.77(-7.50%) |
Jul 10, 2012 | 25.01 | 25.03 | 23.52 | 23.60 | 2,671,272 | -1.01(-4.12%) |
Jul 09, 2012 | 24.88 | 24.98 | 24.52 | 24.61 | 689,047 | -0.25(-0.99%) |
Jul 06, 2012 | 25.31 | 25.35 | 24.67 | 24.86 | 1,231,800 | -0.70(-2.74%) |
Jul 05, 2012 | 25.94 | 25.94 | 24.99 | 25.56 | 1,910,460 | +0.27(+1.09%) |
Jul 03, 2012 | 25.27 | 25.30 | 24.91 | 25.28 | 636,281 | +0.09(+0.34%) |