Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.76 | 22.89 | 22.58 | 22.85 | 431,809 | -0.02(-0.07%) |
Sep 27, 2012 | 22.74 | 23.01 | 22.55 | 22.86 | 258,458 | +0.18(+0.80%) |
Sep 26, 2012 | 22.65 | 22.89 | 22.64 | 22.68 | 292,814 | -0.04(-0.17%) |
Sep 25, 2012 | 22.86 | 22.86 | 22.62 | 22.72 | 494,756 | -0.15(-0.64%) |
Sep 24, 2012 | 22.80 | 23.00 | 22.70 | 22.87 | 297,290 | -0.07(-0.32%) |
Sep 21, 2012 | 22.95 | 23.06 | 22.80 | 22.94 | 627,050 | +0.01(+0.02%) |
Sep 20, 2012 | 22.82 | 22.97 | 22.80 | 22.94 | 200,450 | -0.07(-0.29%) |
Sep 19, 2012 | 23.07 | 23.15 | 22.85 | 23.00 | 554,783 | -0.14(-0.61%) |
Sep 18, 2012 | 23.29 | 23.35 | 22.95 | 23.15 | 418,300 | -0.07(-0.32%) |
Sep 17, 2012 | 23.46 | 23.51 | 23.14 | 23.22 | 454,432 | -0.32(-1.35%) |
Sep 14, 2012 | 23.84 | 23.84 | 23.46 | 23.54 | 321,578 | -0.18(-0.74%) |
Sep 13, 2012 | 23.59 | 23.85 | 23.59 | 23.71 | 570,923 | +0.11(+0.46%) |
Sep 12, 2012 | 23.45 | 23.90 | 23.42 | 23.60 | 686,885 | +0.61(+2.66%) |
Sep 11, 2012 | 23.04 | 23.21 | 22.96 | 22.99 | 384,041 | +0.09(+0.39%) |
Sep 10, 2012 | 22.89 | 23.04 | 22.77 | 22.90 | 320,161 | +0.04(+0.17%) |
Sep 07, 2012 | 22.83 | 22.94 | 22.72 | 22.86 | 510,051 | +0.07(+0.29%) |
Sep 06, 2012 | 22.47 | 22.86 | 22.47 | 22.80 | 570,101 | +0.47(+2.09%) |
Sep 05, 2012 | 22.30 | 22.40 | 21.86 | 22.33 | 479,795 | -0.08(-0.37%) |
Sep 04, 2012 | 22.40 | 22.50 | 22.20 | 22.42 | 347,426 | +0.02(+0.07%) |
Aug 31, 2012 | 22.64 | 22.75 | 22.34 | 22.40 | 484,921 | -0.14(-0.61%) |
Aug 30, 2012 | 22.59 | 22.60 | 22.37 | 22.54 | 278,439 | -0.12(-0.54%) |
Aug 29, 2012 | 22.47 | 22.68 | 22.37 | 22.66 | 338,112 | +0.20(+0.89%) |
Aug 27, 2012 | 22.43 | 22.60 | 22.42 | 22.46 | 321,420 | +0.03(+0.15%) |
Aug 24, 2012 | 22.27 | 22.53 | 22.19 | 22.43 | 270,979 | +0.11(+0.50%) |
Aug 23, 2012 | 22.28 | 22.37 | 22.16 | 22.32 | 244,513 | +0.07(+0.30%) |
Aug 22, 2012 | 22.16 | 22.47 | 22.13 | 22.25 | 283,877 | -0.14(-0.62%) |
Aug 21, 2012 | 22.69 | 22.80 | 22.31 | 22.39 | 404,095 | -0.23(-1.01%) |
Aug 20, 2012 | 22.60 | 22.76 | 22.57 | 22.62 | 365,743 | +0.01(+0.05%) |
Aug 17, 2012 | 22.40 | 22.64 | 22.10 | 22.60 | 227,751 | +0.15(+0.67%) |
Aug 16, 2012 | 22.73 | 22.76 | 22.40 | 22.45 | 368,137 | -0.26(-1.12%) |
Aug 15, 2012 | 22.62 | 22.75 | 22.55 | 22.71 | 349,815 | +0.07(+0.32%) |
Aug 14, 2012 | 22.60 | 22.70 | 22.47 | 22.64 | 486,445 | +0.05(+0.22%) |
Aug 13, 2012 | 22.52 | 22.62 | 22.39 | 22.59 | 250,619 | +0.03(+0.12%) |
Aug 10, 2012 | 22.25 | 22.58 | 22.21 | 22.56 | 448,246 | +0.25(+1.12%) |
Aug 09, 2012 | 22.16 | 22.50 | 22.12 | 22.31 | 414,797 | +0.22(+0.98%) |
Aug 08, 2012 | 22.32 | 22.50 | 22.06 | 22.09 | 853,099 | -0.23(-1.04%) |
Aug 07, 2012 | 22.09 | 22.44 | 22.08 | 22.33 | 917,177 | +0.36(+1.62%) |
Aug 06, 2012 | 22.05 | 22.16 | 21.91 | 21.97 | 152,925 | -0.08(-0.35%) |
Aug 03, 2012 | 22.03 | 22.17 | 21.99 | 22.05 | 403,979 | +0.29(+1.33%) |
Aug 02, 2012 | 21.67 | 21.97 | 21.63 | 21.76 | 375,547 | -0.06(-0.25%) |
Aug 01, 2012 | 21.87 | 22.07 | 21.79 | 21.82 | 315,891 | +0.07(+0.33%) |
Jul 31, 2012 | 21.87 | 21.98 | 21.74 | 21.74 | 348,282 | -0.19(-0.88%) |
Jul 30, 2012 | 21.68 | 21.97 | 21.68 | 21.94 | 397,998 | +0.22(+1.02%) |
Jul 27, 2012 | 21.56 | 21.82 | 21.48 | 21.72 | 551,883 | +0.26(+1.21%) |
Jul 26, 2012 | 21.69 | 21.76 | 21.23 | 21.46 | 730,252 | +0.03(+0.16%) |
Jul 25, 2012 | 21.27 | 21.45 | 21.07 | 21.42 | 670,887 | +0.22(+1.02%) |
Jul 24, 2012 | 20.69 | 21.48 | 20.69 | 21.21 | 1,386,945 | +0.90(+4.42%) |
Jul 23, 2012 | 20.31 | 20.55 | 20.13 | 20.31 | 676,167 | -0.33(-1.61%) |
Jul 20, 2012 | 20.73 | 20.77 | 20.60 | 20.64 | 474,970 | -0.24(-1.17%) |
Jul 19, 2012 | 20.72 | 20.89 | 20.66 | 20.89 | 357,902 | +0.13(+0.61%) |
Jul 18, 2012 | 20.71 | 20.82 | 20.60 | 20.76 | 362,001 | -0.06(-0.29%) |
Jul 17, 2012 | 20.81 | 20.94 | 20.64 | 20.82 | 391,638 | +0.01(+0.05%) |
Jul 16, 2012 | 20.59 | 20.86 | 20.52 | 20.81 | 417,924 | +0.21(+1.02%) |
Jul 13, 2012 | 20.41 | 20.62 | 20.39 | 20.60 | 305,584 | +0.24(+1.20%) |
Jul 12, 2012 | 20.30 | 20.40 | 20.06 | 20.35 | 350,185 | +0.01(+0.05%) |
Jul 11, 2012 | 20.33 | 20.49 | 20.19 | 20.34 | 333,328 | -0.02(-0.11%) |
Jul 10, 2012 | 20.36 | 20.54 | 20.30 | 20.36 | 482,687 | +0.04(+0.19%) |
Jul 09, 2012 | 20.28 | 20.34 | 20.16 | 20.32 | 259,920 | -0.07(-0.33%) |
Jul 06, 2012 | 20.44 | 20.47 | 20.23 | 20.39 | 427,967 | -0.09(-0.43%) |
Jul 05, 2012 | 20.60 | 20.66 | 20.28 | 20.48 | 739,043 | +0.16(+0.79%) |
Jul 03, 2012 | 20.17 | 20.61 | 20.16 | 20.32 | 620,021 | +0.05(+0.25%) |