Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.72 | 22.94 | 22.63 | 22.68 | 17,029,544 | -0.13(-0.57%) |
Sep 27, 2012 | 22.63 | 23.06 | 22.55 | 22.81 | 13,609,303 | +0.29(+1.27%) |
Sep 26, 2012 | 22.66 | 22.68 | 22.30 | 22.52 | 16,120,902 | -0.10(-0.45%) |
Sep 25, 2012 | 23.04 | 23.17 | 22.59 | 22.62 | 16,789,818 | -0.34(-1.49%) |
Sep 24, 2012 | 22.91 | 23.18 | 22.86 | 22.96 | 8,604,371 | -0.13(-0.56%) |
Sep 21, 2012 | 23.20 | 23.30 | 22.97 | 23.09 | 31,384,068 | -0.06(-0.24%) |
Sep 20, 2012 | 22.86 | 23.19 | 22.86 | 23.15 | 15,267,058 | +0.13(+0.56%) |
Sep 19, 2012 | 22.73 | 23.11 | 22.67 | 23.02 | 16,802,140 | +0.37(+1.63%) |
Sep 18, 2012 | 22.74 | 22.75 | 22.53 | 22.65 | 10,107,785 | -0.11(-0.49%) |
Sep 17, 2012 | 22.81 | 22.89 | 22.53 | 22.76 | 12,444,076 | -0.06(-0.28%) |
Sep 14, 2012 | 22.64 | 22.95 | 22.47 | 22.83 | 23,624,030 | +0.29(+1.27%) |
Sep 13, 2012 | 22.34 | 22.70 | 22.31 | 22.54 | 23,367,876 | +0.19(+0.87%) |
Sep 12, 2012 | 22.68 | 22.77 | 22.30 | 22.34 | 15,552,069 | -0.19(-0.82%) |
Sep 11, 2012 | 22.32 | 22.65 | 22.21 | 22.53 | 17,247,220 | +0.19(+0.83%) |
Sep 10, 2012 | 22.63 | 22.67 | 22.31 | 22.34 | 20,411,630 | -0.30(-1.31%) |
Sep 07, 2012 | 22.82 | 22.85 | 22.57 | 22.64 | 16,426,556 | -0.03(-0.12%) |
Sep 06, 2012 | 22.20 | 22.71 | 22.12 | 22.67 | 28,487,808 | +0.69(+3.16%) |
Sep 05, 2012 | 21.74 | 22.05 | 21.72 | 21.97 | 18,952,962 | +0.20(+0.94%) |
Sep 04, 2012 | 21.68 | 21.93 | 21.51 | 21.77 | 18,599,320 | +0.13(+0.60%) |
Aug 31, 2012 | 21.48 | 21.80 | 21.48 | 21.64 | 14,156,844 | +0.24(+1.12%) |
Aug 30, 2012 | 21.51 | 21.60 | 21.33 | 21.40 | 10,360,480 | -0.24(-1.11%) |
Aug 29, 2012 | 21.63 | 21.72 | 21.50 | 21.64 | 6,888,036 | +0.10(+0.47%) |
Aug 28, 2012 | 21.57 | 21.68 | 21.46 | 21.54 | 10,826,203 | -0.09(-0.43%) |
Aug 27, 2012 | 21.59 | 21.72 | 21.47 | 21.63 | 9,204,980 | +0.06(+0.30%) |
Aug 24, 2012 | 21.34 | 21.62 | 21.19 | 21.57 | 25,065,622 | +0.00(+0.00%) |
Aug 23, 2012 | 21.65 | 21.72 | 21.39 | 21.57 | 14,789,553 | -0.20(-0.93%) |
Aug 22, 2012 | 21.49 | 21.78 | 21.48 | 21.77 | 12,544,592 | +0.19(+0.86%) |
Aug 21, 2012 | 21.41 | 21.83 | 21.40 | 21.59 | 14,440,990 | +0.25(+1.17%) |
Aug 20, 2012 | 21.46 | 21.56 | 21.20 | 21.34 | 31,129,860 | -0.19(-0.86%) |
Aug 17, 2012 | 21.84 | 21.84 | 21.44 | 21.52 | 19,564,812 | -0.23(-1.06%) |
Aug 16, 2012 | 21.67 | 21.81 | 21.57 | 21.75 | 15,219,610 | +0.10(+0.47%) |
Aug 15, 2012 | 21.57 | 21.71 | 21.45 | 21.65 | 9,714,909 | +0.09(+0.43%) |
Aug 14, 2012 | 21.61 | 21.77 | 21.47 | 21.56 | 9,850,767 | +0.03(+0.13%) |
Aug 13, 2012 | 21.59 | 21.70 | 21.46 | 21.53 | 13,690,904 | -0.11(-0.51%) |
Aug 10, 2012 | 21.83 | 21.84 | 21.48 | 21.64 | 20,665,838 | -0.26(-1.18%) |
Aug 09, 2012 | 21.51 | 22.25 | 21.51 | 21.90 | 37,582,112 | -0.05(-0.21%) |
Aug 08, 2012 | 21.98 | 22.16 | 21.84 | 21.95 | 27,265,080 | -0.13(-0.59%) |
Aug 07, 2012 | 21.88 | 22.24 | 21.88 | 22.08 | 31,534,302 | +0.24(+1.10%) |
Aug 06, 2012 | 21.83 | 22.04 | 21.66 | 21.84 | 28,173,722 | +0.12(+0.55%) |
Aug 03, 2012 | 21.58 | 21.81 | 21.56 | 21.72 | 21,679,752 | +0.31(+1.43%) |
Aug 02, 2012 | 21.10 | 21.51 | 20.97 | 21.41 | 20,318,788 | +0.12(+0.57%) |
Aug 01, 2012 | 21.48 | 21.53 | 21.22 | 21.29 | 22,440,754 | -0.01(-0.04%) |
Jul 31, 2012 | 21.45 | 21.47 | 21.25 | 21.30 | 20,146,830 | -0.23(-1.07%) |
Jul 30, 2012 | 21.61 | 21.69 | 21.42 | 21.53 | 14,948,001 | -0.10(-0.47%) |
Jul 27, 2012 | 21.15 | 21.80 | 21.04 | 21.63 | 30,497,908 | +0.73(+3.50%) |
Jul 26, 2012 | 20.83 | 21.02 | 20.69 | 20.90 | 14,684,498 | +0.47(+2.31%) |
Jul 25, 2012 | 20.22 | 20.60 | 20.15 | 20.43 | 16,236,117 | +0.31(+1.52%) |
Jul 24, 2012 | 20.23 | 20.34 | 19.94 | 20.12 | 16,731,454 | -0.06(-0.32%) |
Jul 23, 2012 | 19.95 | 20.23 | 19.81 | 20.19 | 17,045,972 | -0.16(-0.77%) |
Jul 20, 2012 | 20.70 | 20.74 | 20.33 | 20.35 | 22,610,334 | -0.38(-1.83%) |
Jul 19, 2012 | 20.89 | 21.13 | 20.70 | 20.73 | 16,936,052 | +0.03(+0.13%) |
Jul 18, 2012 | 20.50 | 20.79 | 20.46 | 20.70 | 13,994,397 | +0.07(+0.36%) |
Jul 17, 2012 | 20.40 | 20.62 | 20.06 | 20.62 | 15,647,072 | +0.41(+2.01%) |
Jul 16, 2012 | 20.22 | 20.32 | 20.02 | 20.22 | 10,947,795 | -0.09(-0.46%) |
Jul 13, 2012 | 20.00 | 20.42 | 19.89 | 20.31 | 12,975,080 | +0.36(+1.81%) |
Jul 12, 2012 | 19.94 | 20.14 | 19.69 | 19.95 | 22,016,534 | -0.12(-0.60%) |
Jul 11, 2012 | 20.22 | 20.32 | 19.93 | 20.07 | 15,710,624 | -0.16(-0.78%) |
Jul 10, 2012 | 20.42 | 20.54 | 20.11 | 20.23 | 13,677,286 | -0.06(-0.27%) |
Jul 09, 2012 | 20.43 | 20.50 | 20.16 | 20.28 | 24,376,602 | -0.19(-0.95%) |
Jul 06, 2012 | 20.69 | 20.78 | 20.40 | 20.48 | 22,617,466 | -0.29(-1.38%) |
Jul 05, 2012 | 20.77 | 20.94 | 20.62 | 20.76 | 18,530,256 | -0.27(-1.28%) |
Jul 03, 2012 | 21.10 | 21.22 | 20.96 | 21.03 | 10,413,548 | -0.11(-0.53%) |