Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.36 | 22.48 | 22.21 | 22.39 | 225,824 | +0.01(+0.05%) |
Sep 27, 2012 | 22.46 | 22.46 | 22.25 | 22.37 | 228,027 | -0.02(-0.10%) |
Sep 26, 2012 | 22.61 | 22.66 | 22.32 | 22.40 | 216,565 | -0.13(-0.59%) |
Sep 25, 2012 | 22.77 | 22.86 | 22.50 | 22.53 | 304,500 | -0.17(-0.77%) |
Sep 24, 2012 | 22.71 | 22.80 | 22.65 | 22.70 | 253,614 | -0.03(-0.15%) |
Sep 21, 2012 | 22.81 | 22.92 | 22.70 | 22.74 | 521,094 | +0.04(+0.18%) |
Sep 20, 2012 | 22.77 | 22.87 | 22.65 | 22.70 | 294,935 | -0.14(-0.61%) |
Sep 19, 2012 | 22.78 | 22.91 | 22.59 | 22.84 | 303,353 | +0.09(+0.38%) |
Sep 18, 2012 | 22.79 | 22.79 | 22.64 | 22.75 | 393,838 | -0.08(-0.33%) |
Sep 17, 2012 | 23.03 | 23.03 | 22.83 | 22.83 | 357,937 | -0.26(-1.13%) |
Sep 14, 2012 | 22.88 | 23.09 | 22.82 | 23.09 | 299,123 | +0.24(+1.07%) |
Sep 13, 2012 | 22.80 | 22.89 | 22.64 | 22.84 | 346,452 | +0.03(+0.13%) |
Sep 12, 2012 | 22.53 | 22.83 | 22.31 | 22.81 | 417,310 | +0.37(+1.65%) |
Sep 11, 2012 | 22.17 | 22.44 | 22.12 | 22.44 | 303,728 | +0.15(+0.69%) |
Sep 10, 2012 | 22.10 | 22.31 | 22.04 | 22.29 | 293,948 | +0.19(+0.88%) |
Sep 07, 2012 | 22.12 | 22.23 | 22.02 | 22.10 | 312,016 | -0.06(-0.28%) |
Sep 06, 2012 | 22.15 | 22.22 | 22.08 | 22.16 | 285,069 | +0.06(+0.28%) |
Sep 05, 2012 | 22.10 | 22.18 | 21.89 | 22.10 | 295,304 | +0.00(+0.00%) |
Sep 04, 2012 | 21.84 | 22.11 | 21.71 | 22.10 | 365,341 | +0.26(+1.20%) |
Aug 31, 2012 | 21.78 | 22.00 | 21.78 | 21.83 | 248,482 | +0.06(+0.26%) |
Aug 30, 2012 | 21.72 | 21.87 | 21.63 | 21.78 | 283,482 | -0.09(-0.42%) |
Aug 29, 2012 | 21.70 | 21.95 | 21.69 | 21.87 | 302,578 | +0.34(+1.59%) |
Aug 27, 2012 | 21.68 | 21.69 | 21.52 | 21.53 | 165,467 | -0.15(-0.71%) |
Aug 24, 2012 | 21.63 | 21.75 | 21.55 | 21.68 | 139,674 | +0.07(+0.34%) |
Aug 23, 2012 | 21.64 | 21.74 | 21.51 | 21.61 | 207,968 | -0.09(-0.39%) |
Aug 22, 2012 | 21.67 | 21.79 | 21.57 | 21.69 | 159,626 | +0.04(+0.18%) |
Aug 21, 2012 | 21.66 | 21.85 | 21.59 | 21.65 | 343,742 | +0.00(+0.00%) |
Aug 20, 2012 | 21.56 | 21.76 | 21.56 | 21.65 | 214,206 | +0.10(+0.48%) |
Aug 17, 2012 | 21.38 | 21.61 | 21.34 | 21.55 | 263,474 | +0.19(+0.88%) |
Aug 16, 2012 | 21.28 | 21.42 | 21.18 | 21.36 | 193,849 | +0.07(+0.35%) |
Aug 15, 2012 | 21.19 | 21.35 | 21.16 | 21.29 | 240,941 | +0.07(+0.35%) |
Aug 14, 2012 | 21.31 | 21.40 | 21.19 | 21.21 | 287,735 | -0.06(-0.27%) |
Aug 13, 2012 | 21.22 | 21.32 | 21.05 | 21.27 | 373,922 | +0.06(+0.30%) |
Aug 10, 2012 | 21.01 | 21.24 | 21.01 | 21.21 | 427,246 | +0.20(+0.95%) |
Aug 09, 2012 | 20.96 | 21.15 | 20.93 | 21.01 | 362,039 | +0.00(+0.00%) |
Aug 08, 2012 | 20.89 | 21.04 | 20.85 | 21.01 | 327,165 | +0.13(+0.63%) |
Aug 07, 2012 | 20.85 | 21.00 | 20.69 | 20.88 | 521,914 | +0.06(+0.30%) |
Aug 06, 2012 | 20.96 | 21.14 | 20.81 | 20.81 | 855,717 | -0.09(-0.41%) |
Aug 03, 2012 | 20.79 | 20.90 | 20.74 | 20.90 | 514,826 | +0.29(+1.41%) |
Aug 02, 2012 | 20.80 | 20.80 | 20.53 | 20.61 | 478,026 | -0.25(-1.18%) |
Aug 01, 2012 | 20.66 | 21.15 | 20.65 | 20.85 | 757,868 | +0.20(+0.97%) |
Jul 31, 2012 | 21.81 | 21.83 | 20.63 | 20.65 | 1,116,682 | -1.27(-5.78%) |
Jul 30, 2012 | 22.62 | 23.19 | 21.67 | 21.92 | 1,809,242 | -1.36(-5.83%) |
Jul 27, 2012 | 23.12 | 23.41 | 23.00 | 23.28 | 347,953 | +0.28(+1.21%) |
Jul 26, 2012 | 23.42 | 23.49 | 22.99 | 23.00 | 347,480 | -0.17(-0.74%) |
Jul 25, 2012 | 23.25 | 23.49 | 23.14 | 23.17 | 329,560 | -0.04(-0.17%) |
Jul 24, 2012 | 23.49 | 23.49 | 23.14 | 23.21 | 382,997 | -0.29(-1.21%) |
Jul 23, 2012 | 23.43 | 23.58 | 23.14 | 23.49 | 363,820 | -0.09(-0.36%) |
Jul 20, 2012 | 23.03 | 23.74 | 23.03 | 23.58 | 2,275,075 | +0.47(+2.05%) |
Jul 19, 2012 | 22.84 | 23.14 | 22.80 | 23.11 | 445,399 | +0.26(+1.12%) |
Jul 18, 2012 | 22.76 | 23.00 | 22.70 | 22.85 | 517,135 | +0.01(+0.05%) |
Jul 17, 2012 | 22.62 | 22.90 | 22.41 | 22.84 | 692,846 | +0.21(+0.93%) |
Jul 16, 2012 | 22.42 | 22.71 | 22.40 | 22.63 | 598,449 | +0.02(+0.08%) |
Jul 13, 2012 | 22.75 | 22.88 | 22.44 | 22.61 | 581,408 | -0.11(-0.48%) |
Jul 12, 2012 | 22.82 | 22.84 | 22.59 | 22.72 | 441,558 | -0.22(-0.97%) |
Jul 11, 2012 | 23.09 | 23.09 | 22.82 | 22.94 | 389,894 | -0.17(-0.72%) |
Jul 10, 2012 | 23.29 | 23.36 | 23.03 | 23.11 | 502,150 | -0.18(-0.76%) |
Jul 09, 2012 | 23.38 | 23.52 | 23.24 | 23.28 | 499,954 | -0.11(-0.46%) |
Jul 06, 2012 | 23.60 | 23.66 | 23.36 | 23.39 | 477,582 | -0.34(-1.44%) |
Jul 05, 2012 | 23.90 | 24.04 | 23.61 | 23.73 | 233,554 | -0.23(-0.98%) |
Jul 03, 2012 | 23.86 | 23.98 | 23.82 | 23.97 | 168,913 | +0.17(+0.69%) |