Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.25 | 25.70 | 25.18 | 25.63 | 5,096,972 | +0.20(+0.78%) |
Sep 27, 2012 | 24.97 | 25.57 | 24.89 | 25.44 | 4,555,213 | +0.59(+2.39%) |
Sep 26, 2012 | 25.08 | 25.20 | 24.81 | 24.84 | 4,156,451 | -0.23(-0.93%) |
Sep 25, 2012 | 25.64 | 25.66 | 25.06 | 25.08 | 4,425,641 | -0.42(-1.66%) |
Sep 24, 2012 | 25.49 | 25.93 | 25.40 | 25.50 | 3,653,883 | -0.10(-0.40%) |
Sep 21, 2012 | 26.01 | 26.06 | 25.60 | 25.60 | 5,784,632 | -0.23(-0.91%) |
Sep 20, 2012 | 26.06 | 26.12 | 25.65 | 25.84 | 5,703,650 | -0.32(-1.23%) |
Sep 19, 2012 | 26.64 | 26.64 | 26.16 | 26.16 | 3,890,214 | -0.34(-1.30%) |
Sep 18, 2012 | 26.77 | 26.78 | 26.36 | 26.50 | 4,263,597 | -0.33(-1.23%) |
Sep 17, 2012 | 27.03 | 27.24 | 26.83 | 26.83 | 2,999,912 | -0.16(-0.60%) |
Sep 14, 2012 | 27.20 | 27.50 | 26.94 | 26.99 | 4,510,260 | -0.01(-0.05%) |
Sep 13, 2012 | 26.46 | 27.20 | 26.35 | 27.01 | 3,906,144 | +0.61(+2.33%) |
Sep 12, 2012 | 26.52 | 26.52 | 26.26 | 26.39 | 3,923,466 | -0.08(-0.30%) |
Sep 11, 2012 | 26.10 | 26.51 | 25.99 | 26.47 | 4,219,056 | +0.33(+1.26%) |
Sep 10, 2012 | 26.14 | 26.23 | 25.96 | 26.15 | 4,132,486 | +0.00(+0.00%) |
Sep 07, 2012 | 25.99 | 26.28 | 25.87 | 26.15 | 4,708,720 | +0.27(+1.05%) |
Sep 06, 2012 | 25.49 | 26.03 | 25.48 | 25.87 | 5,117,625 | +0.57(+2.26%) |
Sep 05, 2012 | 25.18 | 25.37 | 24.95 | 25.30 | 4,177,101 | +0.09(+0.35%) |
Sep 04, 2012 | 25.03 | 25.24 | 24.72 | 25.22 | 1,979,784 | +0.21(+0.85%) |
Aug 31, 2012 | 25.11 | 25.11 | 24.73 | 25.00 | 3,498,662 | +0.07(+0.29%) |
Aug 30, 2012 | 24.87 | 25.03 | 24.76 | 24.93 | 1,856,654 | -0.13(-0.53%) |
Aug 29, 2012 | 24.92 | 25.12 | 24.83 | 25.06 | 2,069,797 | +0.37(+1.51%) |
Aug 27, 2012 | 24.51 | 24.75 | 24.36 | 24.69 | 2,669,204 | +0.23(+0.93%) |
Aug 24, 2012 | 24.05 | 24.59 | 23.95 | 24.46 | 2,450,968 | +0.38(+1.58%) |
Aug 23, 2012 | 24.29 | 24.38 | 24.07 | 24.08 | 2,563,533 | -0.23(-0.96%) |
Aug 22, 2012 | 24.60 | 24.62 | 24.12 | 24.32 | 2,546,871 | -0.32(-1.31%) |
Aug 21, 2012 | 24.69 | 24.83 | 24.57 | 24.64 | 2,501,915 | -0.05(-0.21%) |
Aug 20, 2012 | 24.63 | 24.73 | 24.40 | 24.69 | 2,703,721 | -0.04(-0.18%) |
Aug 17, 2012 | 24.70 | 24.74 | 24.47 | 24.73 | 2,963,771 | +0.04(+0.18%) |
Aug 16, 2012 | 24.38 | 24.78 | 24.29 | 24.69 | 3,491,800 | +0.31(+1.29%) |
Aug 15, 2012 | 24.21 | 24.40 | 24.19 | 24.37 | 1,661,888 | +0.09(+0.36%) |
Aug 14, 2012 | 24.14 | 24.39 | 24.14 | 24.29 | 2,654,574 | +0.17(+0.70%) |
Aug 13, 2012 | 24.27 | 24.38 | 23.98 | 24.12 | 2,280,225 | -0.18(-0.72%) |
Aug 10, 2012 | 24.32 | 24.32 | 24.10 | 24.29 | 3,425,386 | -0.04(-0.15%) |
Aug 09, 2012 | 24.37 | 24.66 | 24.33 | 24.33 | 2,410,466 | -0.14(-0.57%) |
Aug 08, 2012 | 24.54 | 24.62 | 24.22 | 24.47 | 2,514,921 | -0.23(-0.95%) |
Aug 07, 2012 | 24.89 | 24.89 | 24.70 | 24.70 | 4,357,166 | -0.12(-0.50%) |
Aug 06, 2012 | 24.68 | 24.92 | 24.64 | 24.83 | 4,097,307 | +0.20(+0.80%) |
Aug 03, 2012 | 24.19 | 24.67 | 23.96 | 24.63 | 6,784,427 | +0.96(+4.05%) |
Aug 02, 2012 | 23.50 | 23.69 | 23.38 | 23.67 | 3,372,399 | -0.03(-0.12%) |
Aug 01, 2012 | 23.77 | 24.02 | 23.64 | 23.70 | 3,842,979 | +0.04(+0.19%) |
Jul 31, 2012 | 23.60 | 23.75 | 23.53 | 23.66 | 3,361,261 | +0.05(+0.22%) |
Jul 30, 2012 | 23.77 | 23.91 | 23.55 | 23.61 | 2,863,369 | -0.19(-0.80%) |
Jul 27, 2012 | 23.67 | 24.07 | 23.61 | 23.80 | 4,924,955 | +0.20(+0.84%) |
Jul 26, 2012 | 23.41 | 23.92 | 23.18 | 23.60 | 4,674,166 | +0.42(+1.80%) |
Jul 25, 2012 | 23.12 | 23.38 | 23.07 | 23.18 | 4,531,688 | +0.24(+1.05%) |
Jul 24, 2012 | 23.05 | 23.10 | 22.71 | 22.94 | 3,893,304 | -0.06(-0.25%) |
Jul 23, 2012 | 23.12 | 23.25 | 22.85 | 23.00 | 3,411,209 | -0.50(-2.12%) |
Jul 20, 2012 | 23.67 | 23.85 | 23.37 | 23.50 | 4,317,936 | -0.42(-1.74%) |
Jul 19, 2012 | 24.23 | 24.32 | 23.61 | 23.91 | 2,787,692 | -0.27(-1.12%) |
Jul 18, 2012 | 24.06 | 24.24 | 23.96 | 24.18 | 2,367,872 | +0.00(+0.00%) |
Jul 17, 2012 | 24.06 | 24.29 | 23.69 | 24.18 | 2,537,878 | +0.26(+1.10%) |
Jul 16, 2012 | 23.92 | 24.04 | 23.77 | 23.92 | 2,226,762 | -0.07(-0.30%) |
Jul 13, 2012 | 23.80 | 24.20 | 23.69 | 23.99 | 2,794,626 | +0.23(+0.95%) |
Jul 12, 2012 | 23.61 | 23.94 | 23.49 | 23.77 | 3,749,363 | -0.10(-0.43%) |
Jul 11, 2012 | 23.69 | 23.96 | 23.52 | 23.87 | 3,030,183 | +0.20(+0.83%) |
Jul 10, 2012 | 24.11 | 24.22 | 23.52 | 23.67 | 2,147,098 | -0.26(-1.07%) |
Jul 09, 2012 | 24.26 | 24.26 | 23.84 | 23.93 | 2,157,579 | -0.28(-1.15%) |
Jul 06, 2012 | 23.91 | 24.25 | 23.83 | 24.21 | 2,007,820 | -0.01(-0.06%) |
Jul 05, 2012 | 24.42 | 24.51 | 24.13 | 24.22 | 2,060,644 | -0.30(-1.22%) |
Jul 03, 2012 | 24.44 | 24.60 | 24.16 | 24.52 | 1,161,299 | +0.12(+0.48%) |