Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.22 | 24.51 | 24.00 | 24.44 | 8,415,823 | +0.07(+0.29%) |
Sep 27, 2012 | 24.62 | 24.75 | 24.33 | 24.37 | 8,753,192 | -0.16(-0.64%) |
Sep 26, 2012 | 24.55 | 24.72 | 24.20 | 24.52 | 7,860,894 | +0.00(+0.00%) |
Sep 25, 2012 | 24.68 | 25.03 | 24.52 | 24.52 | 8,833,116 | -0.04(-0.16%) |
Sep 24, 2012 | 24.81 | 24.84 | 24.46 | 24.56 | 8,640,713 | -0.38(-1.51%) |
Sep 21, 2012 | 25.18 | 25.40 | 24.90 | 24.94 | 8,787,854 | -0.17(-0.67%) |
Sep 20, 2012 | 25.15 | 25.32 | 25.03 | 25.11 | 7,097,221 | -0.25(-1.00%) |
Sep 19, 2012 | 25.05 | 25.52 | 24.93 | 25.36 | 10,774,563 | +0.35(+1.40%) |
Sep 18, 2012 | 25.01 | 25.04 | 24.63 | 25.01 | 8,332,358 | -0.03(-0.13%) |
Sep 17, 2012 | 25.46 | 25.50 | 24.92 | 25.04 | 6,122,548 | -0.45(-1.76%) |
Sep 14, 2012 | 25.52 | 25.92 | 25.35 | 25.49 | 7,763,642 | -0.03(-0.10%) |
Sep 13, 2012 | 25.45 | 25.84 | 25.14 | 25.52 | 9,891,183 | +0.04(+0.15%) |
Sep 12, 2012 | 25.52 | 25.81 | 25.22 | 25.48 | 10,193,594 | +0.10(+0.38%) |
Sep 11, 2012 | 25.81 | 25.93 | 25.36 | 25.38 | 8,021,279 | -0.47(-1.80%) |
Sep 10, 2012 | 26.02 | 26.16 | 25.84 | 25.84 | 6,417,924 | -0.30(-1.16%) |
Sep 07, 2012 | 26.13 | 26.30 | 25.95 | 26.15 | 8,134,527 | +0.07(+0.27%) |
Sep 06, 2012 | 25.90 | 26.17 | 25.90 | 26.08 | 8,818,637 | +0.31(+1.20%) |
Sep 05, 2012 | 26.09 | 26.10 | 25.65 | 25.77 | 5,579,535 | -0.23(-0.87%) |
Sep 04, 2012 | 26.00 | 26.27 | 25.78 | 25.99 | 6,363,691 | -0.06(-0.22%) |
Aug 31, 2012 | 26.26 | 26.32 | 25.79 | 26.05 | 5,347,922 | +0.01(+0.02%) |
Aug 30, 2012 | 26.34 | 26.37 | 25.90 | 26.04 | 8,454,056 | -0.11(-0.42%) |
Aug 29, 2012 | 26.04 | 26.27 | 25.99 | 26.15 | 7,503,395 | +0.54(+2.12%) |
Aug 27, 2012 | 25.69 | 25.81 | 25.37 | 25.61 | 4,687,946 | -0.08(-0.30%) |
Aug 24, 2012 | 25.04 | 25.77 | 24.98 | 25.69 | 7,445,366 | +0.54(+2.13%) |
Aug 23, 2012 | 25.29 | 25.42 | 25.01 | 25.15 | 5,664,617 | -0.27(-1.04%) |
Aug 22, 2012 | 25.29 | 25.52 | 25.21 | 25.42 | 7,033,777 | +0.03(+0.13%) |
Aug 21, 2012 | 25.17 | 25.58 | 25.11 | 25.39 | 8,327,022 | +0.28(+1.13%) |
Aug 20, 2012 | 25.07 | 25.13 | 24.93 | 25.10 | 3,961,244 | -0.07(-0.28%) |
Aug 17, 2012 | 24.92 | 25.22 | 24.91 | 25.17 | 5,577,494 | +0.14(+0.54%) |
Aug 16, 2012 | 24.84 | 25.19 | 24.80 | 25.04 | 6,732,639 | +0.13(+0.52%) |
Aug 15, 2012 | 24.67 | 24.98 | 24.66 | 24.91 | 5,113,093 | +0.19(+0.78%) |
Aug 14, 2012 | 24.66 | 25.10 | 24.65 | 24.71 | 11,129,038 | +0.24(+0.98%) |
Aug 13, 2012 | 24.41 | 24.54 | 24.18 | 24.47 | 5,737,648 | -0.08(-0.34%) |
Aug 10, 2012 | 24.43 | 24.75 | 24.33 | 24.56 | 5,796,959 | -0.08(-0.31%) |
Aug 09, 2012 | 24.45 | 24.81 | 24.44 | 24.64 | 8,007,823 | +0.07(+0.29%) |
Aug 08, 2012 | 24.66 | 24.91 | 24.22 | 24.56 | 14,949,129 | +0.65(+2.73%) |
Aug 07, 2012 | 24.09 | 24.33 | 23.74 | 23.91 | 12,466,635 | +0.10(+0.43%) |
Aug 06, 2012 | 24.18 | 24.22 | 23.76 | 23.81 | 9,872,913 | -0.27(-1.13%) |
Aug 03, 2012 | 23.98 | 24.41 | 23.87 | 24.08 | 9,063,355 | +0.56(+2.36%) |
Aug 02, 2012 | 23.37 | 23.81 | 23.15 | 23.52 | 12,097,874 | +0.87(+3.82%) |
Aug 01, 2012 | 23.25 | 23.36 | 22.55 | 22.66 | 10,355,938 | -0.50(-2.18%) |
Jul 31, 2012 | 23.58 | 23.86 | 22.83 | 23.16 | 14,809,771 | -0.53(-2.24%) |
Jul 30, 2012 | 23.58 | 23.90 | 23.40 | 23.69 | 7,679,792 | +0.08(+0.33%) |
Jul 27, 2012 | 23.23 | 23.74 | 23.15 | 23.61 | 8,895,674 | +0.62(+2.70%) |
Jul 26, 2012 | 22.70 | 23.08 | 22.56 | 22.99 | 8,121,376 | +0.67(+3.01%) |
Jul 25, 2012 | 22.33 | 22.66 | 22.26 | 22.32 | 7,626,431 | +0.07(+0.32%) |
Jul 24, 2012 | 22.67 | 22.77 | 22.01 | 22.25 | 14,531,860 | -0.39(-1.71%) |
Jul 23, 2012 | 22.54 | 22.75 | 22.31 | 22.64 | 7,545,073 | -0.37(-1.60%) |
Jul 20, 2012 | 22.81 | 23.20 | 22.57 | 23.01 | 11,415,255 | +0.07(+0.31%) |
Jul 19, 2012 | 22.57 | 22.94 | 22.42 | 22.94 | 8,477,990 | +0.44(+1.95%) |
Jul 18, 2012 | 21.97 | 22.61 | 21.84 | 22.50 | 11,054,445 | +0.40(+1.81%) |
Jul 17, 2012 | 21.98 | 22.23 | 21.90 | 22.10 | 14,242,739 | +0.17(+0.80%) |
Jul 16, 2012 | 21.66 | 21.93 | 21.31 | 21.92 | 7,889,012 | +0.18(+0.83%) |
Jul 13, 2012 | 21.29 | 21.86 | 21.28 | 21.74 | 6,004,148 | +0.52(+2.47%) |
Jul 12, 2012 | 21.26 | 21.37 | 20.88 | 21.22 | 9,681,366 | -0.21(-0.97%) |
Jul 11, 2012 | 22.31 | 22.37 | 21.33 | 21.42 | 14,524,228 | -0.93(-4.16%) |
Jul 10, 2012 | 22.19 | 22.64 | 22.17 | 22.35 | 12,033,682 | +0.25(+1.14%) |
Jul 09, 2012 | 21.99 | 22.25 | 21.98 | 22.10 | 6,631,141 | +0.11(+0.50%) |
Jul 06, 2012 | 21.85 | 22.12 | 21.71 | 21.99 | 7,281,916 | -0.16(-0.70%) |
Jul 05, 2012 | 21.57 | 22.57 | 21.54 | 22.15 | 16,108,883 | +0.59(+2.73%) |
Jul 03, 2012 | 21.76 | 21.88 | 21.40 | 21.56 | 7,759,077 | -0.34(-1.56%) |