Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.68 | 24.07 | 23.57 | 23.61 | 528,404 | -0.24(-1.02%) |
Sep 27, 2012 | 23.85 | 24.38 | 23.83 | 23.85 | 487,933 | +0.05(+0.21%) |
Sep 26, 2012 | 23.79 | 23.80 | 23.53 | 23.80 | 361,162 | +0.08(+0.32%) |
Sep 25, 2012 | 24.04 | 24.19 | 23.66 | 23.72 | 287,206 | -0.28(-1.15%) |
Sep 24, 2012 | 23.77 | 24.14 | 23.64 | 24.00 | 184,139 | +0.09(+0.39%) |
Sep 21, 2012 | 24.11 | 24.14 | 23.84 | 23.91 | 421,183 | +0.09(+0.39%) |
Sep 20, 2012 | 23.91 | 23.91 | 23.63 | 23.82 | 247,235 | -0.18(-0.77%) |
Sep 19, 2012 | 23.87 | 24.12 | 23.82 | 24.00 | 306,629 | +0.13(+0.53%) |
Sep 18, 2012 | 23.71 | 23.87 | 23.64 | 23.87 | 297,745 | +0.03(+0.11%) |
Sep 17, 2012 | 24.04 | 24.04 | 23.71 | 23.85 | 515,186 | -0.25(-1.05%) |
Sep 14, 2012 | 24.10 | 24.32 | 23.96 | 24.10 | 671,955 | +0.08(+0.35%) |
Sep 13, 2012 | 23.62 | 24.41 | 23.45 | 24.02 | 999,732 | +0.35(+1.49%) |
Sep 12, 2012 | 23.35 | 23.66 | 23.16 | 23.66 | 496,154 | +0.30(+1.29%) |
Sep 11, 2012 | 23.34 | 23.51 | 23.02 | 23.36 | 459,826 | +0.12(+0.51%) |
Sep 10, 2012 | 23.03 | 23.30 | 23.01 | 23.24 | 466,711 | +0.18(+0.80%) |
Sep 07, 2012 | 22.84 | 23.15 | 22.72 | 23.06 | 346,297 | +0.29(+1.25%) |
Sep 06, 2012 | 22.43 | 22.82 | 22.30 | 22.77 | 318,462 | +0.51(+2.30%) |
Sep 05, 2012 | 22.20 | 22.46 | 21.97 | 22.26 | 294,174 | +0.00(+0.00%) |
Sep 04, 2012 | 21.93 | 22.38 | 21.93 | 22.26 | 437,264 | +0.35(+1.61%) |
Aug 31, 2012 | 22.00 | 22.04 | 21.78 | 21.91 | 315,529 | -0.05(-0.23%) |
Aug 30, 2012 | 21.92 | 22.09 | 21.75 | 21.96 | 239,426 | +0.02(+0.08%) |
Aug 29, 2012 | 21.87 | 22.00 | 21.43 | 21.94 | 271,897 | +0.11(+0.50%) |
Aug 27, 2012 | 21.54 | 21.95 | 21.51 | 21.83 | 401,924 | +0.44(+2.04%) |
Aug 24, 2012 | 21.53 | 21.74 | 21.32 | 21.40 | 621,510 | -0.23(-1.05%) |
Aug 23, 2012 | 21.71 | 21.84 | 21.56 | 21.62 | 342,352 | -0.11(-0.50%) |
Aug 22, 2012 | 21.67 | 21.85 | 21.56 | 21.73 | 372,802 | -0.04(-0.19%) |
Aug 21, 2012 | 21.69 | 22.09 | 21.69 | 21.78 | 225,349 | +0.07(+0.31%) |
Aug 20, 2012 | 22.04 | 22.13 | 21.67 | 21.71 | 323,535 | -0.43(-1.93%) |
Aug 17, 2012 | 21.74 | 22.14 | 21.73 | 22.14 | 341,765 | +0.38(+1.74%) |
Aug 16, 2012 | 21.83 | 21.97 | 21.68 | 21.76 | 395,754 | -0.04(-0.19%) |
Aug 15, 2012 | 21.62 | 21.99 | 21.61 | 21.80 | 361,020 | +0.12(+0.54%) |
Aug 14, 2012 | 21.90 | 22.01 | 21.61 | 21.68 | 655,595 | -0.06(-0.27%) |
Aug 13, 2012 | 21.42 | 21.90 | 21.42 | 21.74 | 639,474 | +0.28(+1.29%) |
Aug 10, 2012 | 22.10 | 22.19 | 21.34 | 21.46 | 677,650 | -0.39(-1.77%) |
Aug 09, 2012 | 22.63 | 22.82 | 21.35 | 21.85 | 1,562,756 | -0.03(-0.15%) |
Aug 08, 2012 | 22.11 | 22.21 | 21.69 | 21.88 | 990,606 | -0.41(-1.85%) |
Aug 07, 2012 | 22.18 | 22.68 | 21.84 | 22.30 | 813,363 | +0.34(+1.57%) |
Aug 06, 2012 | 22.10 | 22.40 | 21.93 | 21.95 | 512,023 | -0.21(-0.95%) |
Aug 03, 2012 | 21.98 | 22.29 | 21.95 | 22.16 | 1,090,059 | -0.20(-0.90%) |
Aug 02, 2012 | 22.21 | 22.41 | 22.14 | 22.36 | 249,522 | -0.02(-0.08%) |
Aug 01, 2012 | 22.79 | 23.14 | 22.28 | 22.38 | 446,927 | -0.29(-1.26%) |
Jul 31, 2012 | 22.52 | 22.85 | 22.25 | 22.67 | 367,185 | +0.17(+0.75%) |
Jul 30, 2012 | 22.61 | 22.82 | 22.46 | 22.50 | 334,135 | -0.18(-0.78%) |
Jul 27, 2012 | 22.37 | 22.75 | 22.37 | 22.67 | 360,401 | +0.32(+1.43%) |
Jul 26, 2012 | 22.56 | 22.80 | 22.21 | 22.35 | 433,817 | -0.02(-0.08%) |
Jul 25, 2012 | 22.05 | 22.46 | 22.00 | 22.37 | 574,931 | +0.41(+1.87%) |
Jul 24, 2012 | 21.97 | 22.17 | 21.76 | 21.96 | 560,661 | +0.07(+0.31%) |
Jul 23, 2012 | 22.38 | 22.41 | 21.88 | 21.89 | 627,994 | -0.86(-3.80%) |
Jul 20, 2012 | 22.72 | 22.86 | 22.14 | 22.76 | 834,448 | -0.29(-1.24%) |
Jul 19, 2012 | 23.10 | 23.61 | 23.00 | 23.04 | 380,617 | -0.09(-0.40%) |
Jul 18, 2012 | 23.31 | 23.38 | 22.81 | 23.14 | 620,965 | -0.18(-0.76%) |
Jul 17, 2012 | 23.67 | 23.88 | 23.26 | 23.31 | 340,880 | -0.25(-1.07%) |
Jul 16, 2012 | 23.77 | 23.84 | 23.46 | 23.56 | 394,972 | -0.20(-0.85%) |
Jul 13, 2012 | 23.36 | 23.88 | 23.29 | 23.77 | 458,400 | +0.58(+2.50%) |
Jul 12, 2012 | 23.07 | 23.28 | 22.88 | 23.19 | 354,393 | +0.00(+0.00%) |
Jul 11, 2012 | 23.30 | 23.35 | 23.10 | 23.19 | 414,377 | -0.03(-0.11%) |
Jul 10, 2012 | 23.40 | 23.55 | 23.17 | 23.21 | 442,089 | +0.02(+0.07%) |
Jul 09, 2012 | 23.21 | 23.24 | 22.97 | 23.19 | 386,528 | +0.02(+0.07%) |
Jul 06, 2012 | 22.92 | 23.24 | 22.88 | 23.18 | 270,064 | +0.08(+0.36%) |
Jul 05, 2012 | 23.23 | 23.44 | 22.96 | 23.09 | 403,592 | -0.21(-0.90%) |
Jul 03, 2012 | 23.51 | 23.51 | 23.24 | 23.30 | 223,410 | -0.23(-0.96%) |