Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.64 | 25.74 | 25.15 | 25.38 | 5,781,013 | -0.85(-3.24%) |
Sep 27, 2012 | 26.04 | 26.27 | 25.88 | 26.22 | 5,287,118 | +0.56(+2.18%) |
Sep 26, 2012 | 25.86 | 25.89 | 25.54 | 25.66 | 3,035,988 | -0.38(-1.47%) |
Sep 25, 2012 | 26.24 | 26.50 | 26.04 | 26.05 | 5,096,542 | -0.09(-0.36%) |
Sep 24, 2012 | 26.08 | 26.25 | 26.02 | 26.14 | 2,185,119 | -0.15(-0.56%) |
Sep 21, 2012 | 26.32 | 26.50 | 26.24 | 26.29 | 2,949,416 | +0.29(+1.13%) |
Sep 20, 2012 | 25.90 | 26.07 | 25.83 | 25.99 | 3,550,407 | -0.06(-0.25%) |
Sep 19, 2012 | 26.02 | 26.14 | 25.88 | 26.06 | 5,563,450 | +0.27(+1.05%) |
Sep 18, 2012 | 25.79 | 25.83 | 25.67 | 25.79 | 2,930,195 | +0.05(+0.18%) |
Sep 17, 2012 | 25.76 | 25.95 | 25.66 | 25.74 | 2,856,290 | -0.08(-0.30%) |
Sep 14, 2012 | 26.01 | 26.24 | 25.77 | 25.82 | 12,691,258 | +0.05(+0.21%) |
Sep 13, 2012 | 25.51 | 25.87 | 25.33 | 25.76 | 3,989,242 | +0.27(+1.06%) |
Sep 12, 2012 | 25.65 | 25.65 | 25.45 | 25.49 | 5,381,636 | +0.05(+0.19%) |
Sep 11, 2012 | 25.12 | 25.56 | 25.06 | 25.45 | 6,164,779 | +0.87(+3.55%) |
Sep 10, 2012 | 24.75 | 24.83 | 24.57 | 24.57 | 1,806,266 | -0.41(-1.65%) |
Sep 07, 2012 | 25.02 | 25.02 | 24.82 | 24.99 | 4,490,792 | +0.07(+0.28%) |
Sep 06, 2012 | 24.49 | 24.93 | 24.49 | 24.92 | 5,158,609 | +0.77(+3.17%) |
Sep 05, 2012 | 24.26 | 24.32 | 24.11 | 24.15 | 2,506,934 | +0.12(+0.49%) |
Sep 04, 2012 | 24.13 | 24.16 | 23.88 | 24.03 | 1,793,084 | -0.10(-0.42%) |
Aug 31, 2012 | 24.33 | 24.34 | 23.99 | 24.13 | 2,544,089 | +0.27(+1.14%) |
Aug 30, 2012 | 24.11 | 24.14 | 23.78 | 23.86 | 2,809,612 | -0.24(-1.00%) |
Aug 29, 2012 | 24.19 | 24.26 | 24.07 | 24.10 | 1,530,088 | +0.04(+0.17%) |
Aug 27, 2012 | 24.06 | 24.19 | 23.98 | 24.06 | 1,988,934 | -0.04(-0.15%) |
Aug 24, 2012 | 23.93 | 24.28 | 23.91 | 24.10 | 2,126,276 | +0.15(+0.62%) |
Aug 23, 2012 | 23.99 | 24.05 | 23.84 | 23.95 | 3,320,332 | -0.31(-1.26%) |
Aug 22, 2012 | 24.40 | 24.47 | 24.12 | 24.26 | 4,143,019 | -0.24(-0.96%) |
Aug 21, 2012 | 24.59 | 24.75 | 24.46 | 24.49 | 5,987,506 | +0.15(+0.63%) |
Aug 20, 2012 | 24.33 | 24.43 | 24.26 | 24.34 | 4,081,831 | +0.10(+0.41%) |
Aug 17, 2012 | 24.41 | 24.46 | 24.09 | 24.24 | 4,109,770 | -0.49(-1.98%) |
Aug 16, 2012 | 24.54 | 24.83 | 24.53 | 24.73 | 6,147,606 | -0.15(-0.59%) |
Aug 15, 2012 | 24.80 | 24.93 | 24.71 | 24.87 | 3,203,232 | +0.34(+1.37%) |
Aug 14, 2012 | 24.64 | 24.66 | 24.49 | 24.54 | 2,161,827 | +0.09(+0.39%) |
Aug 13, 2012 | 24.53 | 24.57 | 24.33 | 24.44 | 1,886,174 | -0.07(-0.29%) |
Aug 10, 2012 | 24.24 | 24.54 | 24.17 | 24.52 | 1,915,983 | +0.10(+0.41%) |
Aug 09, 2012 | 24.32 | 24.54 | 24.27 | 24.42 | 3,325,683 | -0.15(-0.60%) |
Aug 08, 2012 | 24.39 | 24.57 | 24.32 | 24.56 | 4,434,671 | -0.31(-1.26%) |
Aug 07, 2012 | 24.76 | 24.93 | 24.70 | 24.87 | 3,171,339 | +0.35(+1.44%) |
Aug 06, 2012 | 24.43 | 24.63 | 24.38 | 24.52 | 2,872,616 | +0.03(+0.12%) |
Aug 03, 2012 | 24.09 | 24.59 | 24.04 | 24.49 | 5,840,746 | +0.91(+3.85%) |
Aug 02, 2012 | 23.65 | 23.94 | 23.36 | 23.58 | 5,483,465 | -0.25(-1.06%) |
Aug 01, 2012 | 24.10 | 24.16 | 23.80 | 23.84 | 2,974,805 | -0.11(-0.47%) |
Jul 31, 2012 | 24.04 | 24.24 | 23.93 | 23.95 | 4,139,346 | +0.16(+0.69%) |
Jul 30, 2012 | 23.49 | 23.86 | 23.44 | 23.78 | 3,900,807 | -0.07(-0.30%) |
Jul 27, 2012 | 23.60 | 23.96 | 23.50 | 23.86 | 7,042,014 | +0.79(+3.42%) |
Jul 26, 2012 | 22.86 | 23.12 | 22.84 | 23.07 | 9,447,166 | +0.76(+3.41%) |
Jul 25, 2012 | 22.05 | 22.31 | 21.96 | 22.31 | 7,552,086 | +0.52(+2.41%) |
Jul 24, 2012 | 22.02 | 22.05 | 21.58 | 21.78 | 6,303,054 | -0.35(-1.57%) |
Jul 23, 2012 | 21.90 | 22.16 | 21.82 | 22.13 | 5,154,728 | -0.31(-1.39%) |
Jul 20, 2012 | 22.28 | 22.47 | 22.26 | 22.44 | 8,759,117 | -0.32(-1.42%) |
Jul 19, 2012 | 22.80 | 22.84 | 22.67 | 22.77 | 5,966,772 | +0.02(+0.10%) |
Jul 18, 2012 | 22.43 | 22.81 | 22.40 | 22.74 | 8,061,045 | +0.56(+2.52%) |
Jul 17, 2012 | 22.12 | 22.21 | 21.85 | 22.18 | 3,031,764 | +0.15(+0.67%) |
Jul 16, 2012 | 21.89 | 22.10 | 21.82 | 22.03 | 2,797,138 | +0.17(+0.78%) |
Jul 13, 2012 | 21.56 | 21.90 | 21.55 | 21.86 | 2,098,391 | +0.17(+0.79%) |
Jul 12, 2012 | 21.66 | 21.76 | 21.53 | 21.69 | 2,765,549 | -0.06(-0.27%) |
Jul 11, 2012 | 21.78 | 21.82 | 21.58 | 21.75 | 2,877,172 | +0.06(+0.27%) |
Jul 10, 2012 | 21.95 | 21.97 | 21.65 | 21.69 | 3,809,577 | -0.27(-1.23%) |
Jul 09, 2012 | 21.83 | 21.96 | 21.74 | 21.96 | 3,497,785 | +0.22(+1.03%) |
Jul 06, 2012 | 21.89 | 21.90 | 21.63 | 21.74 | 3,070,139 | -0.09(-0.40%) |
Jul 05, 2012 | 22.03 | 22.06 | 21.81 | 21.83 | 4,952,847 | -0.71(-3.14%) |
Jul 03, 2012 | 22.42 | 22.64 | 22.36 | 22.54 | 9,174,523 | +0.13(+0.58%) |