Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.46 | 23.47 | 23.20 | 23.25 | 4,161,133 | -0.45(-1.91%) |
Sep 27, 2012 | 23.57 | 23.79 | 23.50 | 23.70 | 3,149,128 | +0.27(+1.15%) |
Sep 26, 2012 | 23.51 | 23.51 | 23.33 | 23.43 | 4,061,581 | -0.24(-1.02%) |
Sep 25, 2012 | 23.89 | 24.01 | 23.66 | 23.67 | 4,184,043 | -0.18(-0.77%) |
Sep 24, 2012 | 23.73 | 23.95 | 23.69 | 23.86 | 6,158,577 | -0.06(-0.24%) |
Sep 21, 2012 | 24.05 | 24.05 | 23.91 | 23.91 | 2,467,215 | +0.04(+0.17%) |
Sep 20, 2012 | 23.73 | 23.89 | 23.66 | 23.87 | 2,083,702 | -0.15(-0.63%) |
Sep 19, 2012 | 23.99 | 24.08 | 23.91 | 24.02 | 3,025,554 | +0.06(+0.23%) |
Sep 18, 2012 | 23.90 | 24.00 | 23.87 | 23.97 | 2,322,627 | -0.08(-0.32%) |
Sep 17, 2012 | 24.14 | 24.18 | 23.99 | 24.05 | 2,861,017 | -0.14(-0.57%) |
Sep 14, 2012 | 24.20 | 24.37 | 24.13 | 24.18 | 4,003,622 | +0.21(+0.90%) |
Sep 13, 2012 | 23.55 | 24.04 | 23.48 | 23.97 | 3,369,734 | +0.40(+1.71%) |
Sep 12, 2012 | 23.61 | 23.64 | 23.50 | 23.57 | 2,506,988 | +0.12(+0.53%) |
Sep 11, 2012 | 23.26 | 23.48 | 23.26 | 23.44 | 2,762,678 | +0.27(+1.17%) |
Sep 10, 2012 | 23.28 | 23.33 | 23.14 | 23.17 | 2,324,621 | -0.19(-0.80%) |
Sep 07, 2012 | 23.24 | 23.36 | 23.24 | 23.36 | 4,338,714 | +0.34(+1.48%) |
Sep 06, 2012 | 22.64 | 23.06 | 22.64 | 23.02 | 7,284,513 | +0.55(+2.47%) |
Sep 05, 2012 | 22.51 | 22.54 | 22.41 | 22.47 | 2,748,409 | -0.05(-0.22%) |
Sep 04, 2012 | 22.58 | 22.60 | 22.42 | 22.51 | 4,027,123 | -0.14(-0.61%) |
Aug 31, 2012 | 22.74 | 22.77 | 22.51 | 22.65 | 6,174,842 | +0.21(+0.96%) |
Aug 30, 2012 | 22.65 | 22.65 | 22.43 | 22.44 | 3,107,941 | -0.32(-1.40%) |
Aug 29, 2012 | 22.78 | 22.83 | 22.73 | 22.76 | 2,332,916 | -0.09(-0.39%) |
Aug 27, 2012 | 22.90 | 22.96 | 22.83 | 22.85 | 1,254,828 | +0.03(+0.12%) |
Aug 24, 2012 | 22.71 | 22.94 | 22.65 | 22.82 | 8,306,569 | -0.03(-0.12%) |
Aug 23, 2012 | 22.92 | 22.95 | 22.80 | 22.85 | 2,915,679 | -0.12(-0.54%) |
Aug 22, 2012 | 22.82 | 23.03 | 22.79 | 22.97 | 3,017,842 | -0.03(-0.12%) |
Aug 21, 2012 | 23.05 | 23.18 | 22.95 | 23.00 | 3,639,072 | +0.13(+0.58%) |
Aug 20, 2012 | 22.84 | 22.90 | 22.76 | 22.87 | 5,307,912 | -0.08(-0.33%) |
Aug 17, 2012 | 22.94 | 22.95 | 22.83 | 22.94 | 2,358,868 | +0.08(+0.33%) |
Aug 16, 2012 | 22.73 | 22.92 | 22.67 | 22.87 | 2,145,427 | +0.26(+1.13%) |
Aug 15, 2012 | 22.62 | 22.69 | 22.60 | 22.61 | 1,244,756 | -0.08(-0.34%) |
Aug 14, 2012 | 22.69 | 22.74 | 22.63 | 22.69 | 1,267,308 | +0.05(+0.21%) |
Aug 13, 2012 | 22.69 | 22.74 | 22.56 | 22.64 | 2,310,216 | -0.10(-0.46%) |
Aug 10, 2012 | 22.54 | 22.74 | 22.49 | 22.74 | 2,856,435 | +0.04(+0.18%) |
Aug 09, 2012 | 22.63 | 22.77 | 22.61 | 22.70 | 2,018,540 | -0.01(-0.06%) |
Aug 08, 2012 | 22.56 | 22.74 | 22.56 | 22.72 | 3,130,633 | +0.01(+0.03%) |
Aug 07, 2012 | 22.69 | 22.81 | 22.68 | 22.71 | 3,033,028 | +0.20(+0.89%) |
Aug 06, 2012 | 22.46 | 22.60 | 22.42 | 22.51 | 1,818,730 | +0.14(+0.62%) |
Aug 03, 2012 | 22.09 | 22.42 | 22.08 | 22.37 | 2,352,153 | +0.73(+3.36%) |
Aug 02, 2012 | 21.69 | 21.88 | 21.47 | 21.64 | 2,262,890 | -0.30(-1.39%) |
Aug 01, 2012 | 22.07 | 22.13 | 21.92 | 21.95 | 3,317,818 | +0.01(+0.06%) |
Jul 31, 2012 | 22.04 | 22.09 | 21.91 | 21.93 | 3,900,420 | -0.11(-0.50%) |
Jul 30, 2012 | 21.97 | 22.12 | 21.96 | 22.04 | 3,633,617 | -0.06(-0.25%) |
Jul 27, 2012 | 21.80 | 22.17 | 21.78 | 22.10 | 2,033,985 | +0.48(+2.21%) |
Jul 26, 2012 | 21.56 | 21.66 | 21.51 | 21.62 | 1,808,186 | +0.64(+3.04%) |
Jul 25, 2012 | 21.05 | 21.09 | 20.89 | 20.98 | 1,962,082 | +0.12(+0.60%) |
Jul 24, 2012 | 21.07 | 21.09 | 20.73 | 20.86 | 2,342,111 | -0.24(-1.15%) |
Jul 23, 2012 | 20.97 | 21.16 | 20.89 | 21.10 | 2,174,579 | -0.45(-2.09%) |
Jul 20, 2012 | 21.66 | 21.68 | 21.53 | 21.55 | 1,811,788 | -0.48(-2.20%) |
Jul 19, 2012 | 21.98 | 22.09 | 21.93 | 22.04 | 2,678,449 | +0.18(+0.82%) |
Jul 18, 2012 | 21.61 | 21.88 | 21.61 | 21.86 | 2,362,502 | +0.16(+0.73%) |
Jul 17, 2012 | 21.69 | 21.75 | 21.43 | 21.70 | 2,076,517 | +0.08(+0.35%) |
Jul 16, 2012 | 21.57 | 21.69 | 21.46 | 21.62 | 2,543,807 | -0.01(-0.03%) |
Jul 13, 2012 | 21.34 | 21.67 | 21.34 | 21.63 | 2,262,835 | +0.31(+1.46%) |
Jul 12, 2012 | 21.26 | 21.38 | 21.15 | 21.32 | 2,451,816 | -0.24(-1.12%) |
Jul 11, 2012 | 21.54 | 21.63 | 21.43 | 21.56 | 5,873,288 | +0.09(+0.42%) |
Jul 10, 2012 | 21.72 | 21.76 | 21.44 | 21.47 | 5,044,297 | -0.17(-0.80%) |
Jul 09, 2012 | 21.58 | 21.65 | 21.49 | 21.64 | 3,527,769 | -0.04(-0.19%) |
Jul 06, 2012 | 21.70 | 21.74 | 21.56 | 21.68 | 3,003,166 | -0.24(-1.07%) |
Jul 05, 2012 | 21.90 | 21.97 | 21.79 | 21.92 | 3,895,199 | -0.34(-1.53%) |
Jul 03, 2012 | 22.04 | 22.27 | 22.02 | 22.26 | 6,411,499 | +0.23(+1.04%) |