Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.59 | 25.10 | 24.41 | 24.89 | 4,364,931 | +0.19(+0.77%) |
Sep 27, 2012 | 24.10 | 24.77 | 23.85 | 24.70 | 2,651,082 | +0.70(+2.94%) |
Sep 26, 2012 | 24.41 | 24.47 | 23.58 | 24.00 | 2,818,592 | -0.34(-1.42%) |
Sep 25, 2012 | 25.00 | 25.20 | 24.32 | 24.34 | 3,641,124 | -0.59(-2.37%) |
Sep 24, 2012 | 25.00 | 25.14 | 24.78 | 24.93 | 2,777,637 | -0.23(-0.91%) |
Sep 21, 2012 | 25.51 | 25.51 | 25.05 | 25.16 | 3,760,848 | -0.06(-0.24%) |
Sep 20, 2012 | 25.36 | 25.40 | 25.04 | 25.22 | 2,144,295 | -0.17(-0.67%) |
Sep 19, 2012 | 25.40 | 25.65 | 25.36 | 25.39 | 2,831,402 | -0.01(-0.04%) |
Sep 18, 2012 | 25.39 | 25.55 | 25.15 | 25.40 | 2,303,974 | -0.09(-0.35%) |
Sep 17, 2012 | 25.70 | 25.75 | 25.37 | 25.49 | 1,672,339 | -0.30(-1.16%) |
Sep 14, 2012 | 25.58 | 25.86 | 25.50 | 25.79 | 2,843,596 | +0.18(+0.70%) |
Sep 13, 2012 | 25.06 | 25.89 | 25.02 | 25.61 | 6,257,684 | +0.75(+3.02%) |
Sep 12, 2012 | 24.94 | 25.07 | 24.64 | 24.86 | 3,478,593 | +0.02(+0.08%) |
Sep 11, 2012 | 24.37 | 25.14 | 24.20 | 24.84 | 6,796,355 | +0.42(+1.72%) |
Sep 10, 2012 | 24.34 | 24.50 | 24.16 | 24.42 | 2,395,438 | -0.03(-0.12%) |
Sep 07, 2012 | 24.26 | 24.49 | 24.10 | 24.45 | 2,214,706 | +0.15(+0.62%) |
Sep 06, 2012 | 23.62 | 24.30 | 23.45 | 24.30 | 2,754,779 | +0.85(+3.62%) |
Sep 05, 2012 | 23.70 | 23.79 | 23.35 | 23.45 | 3,867,102 | -0.22(-0.93%) |
Sep 04, 2012 | 23.67 | 23.89 | 23.42 | 23.67 | 3,400,672 | -0.18(-0.75%) |
Aug 31, 2012 | 23.72 | 23.97 | 23.27 | 23.85 | 2,165,585 | +0.29(+1.23%) |
Aug 30, 2012 | 23.86 | 24.04 | 23.39 | 23.56 | 2,804,294 | -0.49(-2.04%) |
Aug 29, 2012 | 24.05 | 24.26 | 23.99 | 24.05 | 2,664,772 | +0.09(+0.38%) |
Aug 27, 2012 | 24.02 | 24.07 | 23.65 | 23.96 | 2,695,168 | +0.07(+0.29%) |
Aug 24, 2012 | 23.90 | 24.23 | 23.65 | 23.89 | 3,610,208 | -0.04(-0.17%) |
Aug 23, 2012 | 24.02 | 24.22 | 23.84 | 23.93 | 3,428,519 | -0.10(-0.42%) |
Aug 22, 2012 | 24.34 | 24.35 | 23.76 | 24.03 | 2,943,944 | -0.29(-1.19%) |
Aug 21, 2012 | 24.04 | 24.66 | 24.02 | 24.32 | 4,538,581 | +0.44(+1.84%) |
Aug 20, 2012 | 24.09 | 24.11 | 23.60 | 23.88 | 3,100,762 | -0.19(-0.79%) |
Aug 17, 2012 | 23.95 | 24.13 | 23.63 | 24.07 | 3,114,500 | +0.17(+0.71%) |
Aug 16, 2012 | 23.45 | 24.05 | 23.33 | 23.90 | 3,317,925 | +0.44(+1.88%) |
Aug 15, 2012 | 23.46 | 23.65 | 22.95 | 23.46 | 4,090,198 | -0.09(-0.38%) |
Aug 14, 2012 | 23.20 | 23.88 | 23.19 | 23.55 | 5,623,180 | +0.43(+1.86%) |
Aug 13, 2012 | 23.38 | 23.48 | 22.67 | 23.12 | 2,500,924 | -0.41(-1.74%) |
Aug 10, 2012 | 22.65 | 23.73 | 22.64 | 23.53 | 4,382,122 | +0.89(+3.93%) |
Aug 09, 2012 | 23.00 | 23.00 | 22.59 | 22.64 | 4,563,968 | -0.54(-2.33%) |
Aug 08, 2012 | 21.92 | 23.80 | 21.79 | 23.18 | 8,878,383 | +1.55(+7.17%) |
Aug 07, 2012 | 23.00 | 23.50 | 21.15 | 21.63 | 8,779,776 | -0.76(-3.39%) |
Aug 06, 2012 | 21.74 | 22.72 | 21.65 | 22.39 | 4,392,867 | +0.94(+4.38%) |
Aug 03, 2012 | 21.30 | 21.55 | 21.06 | 21.45 | 3,643,273 | +0.48(+2.29%) |
Aug 02, 2012 | 20.39 | 21.12 | 20.20 | 20.97 | 3,508,116 | +0.49(+2.39%) |
Aug 01, 2012 | 20.50 | 20.98 | 20.41 | 20.48 | 3,549,242 | +0.13(+0.64%) |
Jul 31, 2012 | 20.86 | 21.16 | 20.28 | 20.35 | 4,600,251 | -0.30(-1.45%) |
Jul 30, 2012 | 21.03 | 21.16 | 20.48 | 20.65 | 1,795,871 | -0.41(-1.95%) |
Jul 27, 2012 | 20.25 | 21.14 | 20.24 | 21.06 | 2,656,204 | +0.93(+4.62%) |
Jul 26, 2012 | 20.22 | 20.50 | 20.00 | 20.13 | 2,886,213 | +0.15(+0.75%) |
Jul 25, 2012 | 19.75 | 20.14 | 19.59 | 19.98 | 3,576,596 | +0.17(+0.86%) |
Jul 24, 2012 | 20.52 | 20.52 | 19.58 | 19.81 | 4,446,330 | -0.57(-2.80%) |
Jul 23, 2012 | 21.06 | 21.12 | 20.19 | 20.38 | 3,572,907 | -1.05(-4.88%) |
Jul 20, 2012 | 22.06 | 22.15 | 21.25 | 21.43 | 2,871,662 | -0.64(-2.92%) |
Jul 19, 2012 | 21.54 | 22.15 | 21.47 | 22.07 | 3,241,922 | +0.62(+2.89%) |
Jul 18, 2012 | 21.18 | 21.57 | 21.04 | 21.45 | 3,745,941 | +0.23(+1.08%) |
Jul 17, 2012 | 21.32 | 21.37 | 20.75 | 21.22 | 3,424,632 | +0.00(+0.00%) |
Jul 16, 2012 | 21.55 | 21.55 | 21.11 | 21.22 | 2,551,573 | -0.36(-1.67%) |
Jul 13, 2012 | 21.30 | 21.74 | 21.26 | 21.58 | 2,318,835 | +0.32(+1.51%) |
Jul 12, 2012 | 21.31 | 21.47 | 20.57 | 21.26 | 4,398,009 | -0.15(-0.70%) |
Jul 11, 2012 | 22.12 | 22.22 | 21.25 | 21.41 | 4,152,040 | -0.75(-3.38%) |
Jul 10, 2012 | 22.58 | 22.78 | 21.92 | 22.16 | 2,571,309 | -0.28(-1.25%) |
Jul 09, 2012 | 22.74 | 22.90 | 22.35 | 22.44 | 3,087,341 | -0.31(-1.36%) |
Jul 06, 2012 | 23.51 | 23.52 | 22.55 | 22.75 | 3,338,795 | -0.86(-3.64%) |
Jul 05, 2012 | 23.90 | 23.99 | 23.44 | 23.61 | 2,584,653 | -0.39(-1.63%) |
Jul 03, 2012 | 23.35 | 24.00 | 23.34 | 24.00 | 2,276,702 | +0.68(+2.92%) |