Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.82 | 21.95 | 21.41 | 21.72 | 1,463,633 | -0.22(-1.02%) |
Sep 27, 2012 | 22.01 | 22.06 | 21.57 | 21.94 | 1,784,361 | +0.19(+0.85%) |
Sep 26, 2012 | 21.79 | 22.04 | 21.61 | 21.76 | 1,317,051 | +0.00(+0.00%) |
Sep 25, 2012 | 22.28 | 22.36 | 21.76 | 21.76 | 1,293,406 | -0.46(-2.07%) |
Sep 24, 2012 | 21.90 | 22.35 | 21.90 | 22.22 | 1,626,295 | +0.20(+0.89%) |
Sep 21, 2012 | 22.09 | 22.55 | 21.93 | 22.02 | 1,711,234 | +0.03(+0.13%) |
Sep 20, 2012 | 22.46 | 22.53 | 21.96 | 21.99 | 1,932,440 | -0.57(-2.51%) |
Sep 19, 2012 | 22.82 | 22.86 | 22.36 | 22.56 | 2,771,618 | -0.10(-0.43%) |
Sep 18, 2012 | 23.02 | 23.02 | 22.40 | 22.66 | 2,518,717 | -0.37(-1.61%) |
Sep 17, 2012 | 23.19 | 23.42 | 22.95 | 23.03 | 1,022,888 | -0.22(-0.93%) |
Sep 14, 2012 | 23.41 | 23.48 | 22.65 | 23.24 | 2,516,917 | -0.17(-0.71%) |
Sep 13, 2012 | 24.30 | 24.30 | 23.13 | 23.41 | 2,328,637 | -1.04(-4.24%) |
Sep 12, 2012 | 24.54 | 24.84 | 24.33 | 24.45 | 892,986 | +0.00(+0.00%) |
Sep 11, 2012 | 24.49 | 24.57 | 24.35 | 24.45 | 509,258 | +0.00(+0.00%) |
Sep 10, 2012 | 24.81 | 24.83 | 24.36 | 24.45 | 935,425 | -0.40(-1.61%) |
Sep 07, 2012 | 24.89 | 25.06 | 24.69 | 24.85 | 813,721 | +0.01(+0.04%) |
Sep 06, 2012 | 24.35 | 24.88 | 24.33 | 24.84 | 825,680 | +0.76(+3.17%) |
Sep 05, 2012 | 24.24 | 24.27 | 23.95 | 24.08 | 985,233 | -0.13(-0.53%) |
Sep 04, 2012 | 24.38 | 24.55 | 23.90 | 24.20 | 986,274 | -0.11(-0.44%) |
Aug 31, 2012 | 24.68 | 24.82 | 24.23 | 24.31 | 830,127 | -0.21(-0.84%) |
Aug 30, 2012 | 24.81 | 24.81 | 24.30 | 24.52 | 301,392 | -0.35(-1.42%) |
Aug 29, 2012 | 24.74 | 24.92 | 24.57 | 24.87 | 618,824 | +0.43(+1.76%) |
Aug 27, 2012 | 24.83 | 24.92 | 24.30 | 24.44 | 795,388 | -0.35(-1.42%) |
Aug 24, 2012 | 24.33 | 24.85 | 24.32 | 24.79 | 1,049,085 | +0.44(+1.81%) |
Aug 23, 2012 | 24.44 | 24.61 | 24.03 | 24.35 | 1,371,748 | -0.33(-1.35%) |
Aug 22, 2012 | 24.94 | 25.07 | 24.45 | 24.68 | 639,436 | -0.34(-1.37%) |
Aug 21, 2012 | 25.17 | 25.23 | 24.85 | 25.02 | 603,131 | -0.04(-0.16%) |
Aug 20, 2012 | 25.01 | 25.23 | 24.96 | 25.06 | 829,061 | +0.05(+0.20%) |
Aug 17, 2012 | 24.90 | 25.09 | 24.87 | 25.01 | 665,280 | +0.13(+0.51%) |
Aug 16, 2012 | 24.63 | 25.10 | 24.59 | 24.89 | 712,570 | +0.31(+1.27%) |
Aug 15, 2012 | 24.39 | 24.68 | 24.34 | 24.57 | 625,049 | +0.19(+0.76%) |
Aug 14, 2012 | 24.68 | 24.85 | 24.32 | 24.39 | 753,668 | -0.16(-0.64%) |
Aug 13, 2012 | 24.55 | 24.66 | 24.37 | 24.55 | 604,200 | +0.00(+0.00%) |
Aug 10, 2012 | 24.83 | 24.85 | 24.38 | 24.55 | 1,119,434 | -0.36(-1.45%) |
Aug 09, 2012 | 25.13 | 25.15 | 24.82 | 24.91 | 733,433 | -0.37(-1.47%) |
Aug 08, 2012 | 24.59 | 25.30 | 24.45 | 25.28 | 1,512,614 | +0.59(+2.38%) |
Aug 07, 2012 | 23.88 | 24.85 | 23.83 | 24.69 | 1,780,053 | +0.93(+3.91%) |
Aug 06, 2012 | 23.69 | 23.91 | 23.45 | 23.76 | 882,892 | +0.08(+0.33%) |
Aug 03, 2012 | 22.53 | 23.96 | 22.53 | 23.68 | 1,310,451 | +1.08(+4.76%) |
Aug 02, 2012 | 21.70 | 23.57 | 21.47 | 22.61 | 1,795,612 | +0.14(+0.61%) |
Aug 01, 2012 | 23.11 | 23.17 | 22.46 | 22.47 | 865,559 | -0.51(-2.21%) |
Jul 31, 2012 | 22.73 | 23.13 | 22.73 | 22.98 | 765,872 | +0.19(+0.82%) |
Jul 30, 2012 | 22.76 | 22.94 | 22.56 | 22.79 | 492,125 | -0.04(-0.17%) |
Jul 27, 2012 | 22.52 | 22.94 | 22.45 | 22.83 | 518,735 | +0.52(+2.32%) |
Jul 26, 2012 | 22.37 | 22.62 | 22.05 | 22.32 | 781,869 | +0.37(+1.69%) |
Jul 25, 2012 | 21.82 | 22.22 | 21.75 | 21.94 | 1,137,621 | +0.30(+1.40%) |
Jul 24, 2012 | 22.12 | 22.12 | 21.36 | 21.64 | 670,192 | -0.42(-1.91%) |
Jul 23, 2012 | 21.77 | 22.12 | 21.44 | 22.06 | 898,239 | -0.20(-0.88%) |
Jul 20, 2012 | 22.05 | 22.55 | 20.91 | 22.26 | 966,493 | -0.37(-1.64%) |
Jul 19, 2012 | 21.59 | 22.66 | 21.53 | 22.63 | 1,388,603 | +1.22(+5.71%) |
Jul 18, 2012 | 21.15 | 21.58 | 21.12 | 21.41 | 942,067 | +0.23(+1.11%) |
Jul 17, 2012 | 21.71 | 21.83 | 21.12 | 21.17 | 1,066,793 | -0.46(-2.13%) |
Jul 16, 2012 | 21.96 | 21.98 | 21.46 | 21.63 | 471,056 | -0.40(-1.82%) |
Jul 13, 2012 | 21.62 | 22.42 | 21.62 | 22.03 | 662,639 | +0.40(+1.85%) |
Jul 12, 2012 | 21.81 | 21.90 | 21.53 | 21.63 | 795,177 | -0.34(-1.56%) |
Jul 11, 2012 | 22.80 | 22.87 | 21.93 | 21.97 | 932,531 | -0.88(-3.85%) |
Jul 10, 2012 | 23.26 | 23.36 | 22.71 | 22.85 | 499,914 | -0.18(-0.76%) |
Jul 09, 2012 | 22.76 | 23.03 | 22.51 | 23.03 | 511,736 | +0.23(+1.03%) |
Jul 06, 2012 | 23.20 | 23.20 | 22.57 | 22.79 | 496,490 | -0.72(-3.08%) |
Jul 05, 2012 | 23.36 | 23.67 | 23.25 | 23.52 | 367,288 | +0.05(+0.21%) |
Jul 03, 2012 | 23.01 | 23.56 | 23.01 | 23.47 | 218,419 | +0.32(+1.39%) |