Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.23 | 21.23 | 20.77 | 21.01 | 2,793,752 | -0.32(-1.51%) |
Sep 27, 2012 | 21.06 | 21.35 | 20.82 | 21.33 | 6,339,514 | +0.75(+3.62%) |
Sep 26, 2012 | 20.67 | 20.72 | 20.15 | 20.58 | 3,511,501 | -0.06(-0.29%) |
Sep 25, 2012 | 21.06 | 21.15 | 20.59 | 20.64 | 2,726,491 | -0.24(-1.13%) |
Sep 24, 2012 | 21.20 | 21.31 | 20.84 | 20.88 | 2,981,205 | -0.46(-2.14%) |
Sep 21, 2012 | 21.34 | 21.50 | 21.26 | 21.34 | 4,070,144 | +0.09(+0.41%) |
Sep 20, 2012 | 21.60 | 21.68 | 21.13 | 21.25 | 4,059,531 | -0.46(-2.11%) |
Sep 19, 2012 | 21.68 | 21.86 | 21.57 | 21.71 | 2,172,724 | -0.06(-0.25%) |
Sep 18, 2012 | 21.65 | 21.83 | 21.59 | 21.76 | 2,034,383 | -0.06(-0.25%) |
Sep 17, 2012 | 22.13 | 22.18 | 21.68 | 21.82 | 4,391,116 | -0.41(-1.85%) |
Sep 14, 2012 | 21.71 | 22.33 | 21.68 | 22.23 | 4,060,649 | +0.62(+2.87%) |
Sep 13, 2012 | 21.39 | 21.68 | 21.19 | 21.61 | 2,972,853 | +0.19(+0.87%) |
Sep 12, 2012 | 21.61 | 21.77 | 21.30 | 21.42 | 3,225,112 | -0.16(-0.73%) |
Sep 11, 2012 | 21.62 | 21.79 | 21.53 | 21.58 | 2,478,918 | -0.04(-0.18%) |
Sep 10, 2012 | 22.04 | 22.06 | 21.60 | 21.62 | 2,184,668 | -0.45(-2.04%) |
Sep 07, 2012 | 22.06 | 22.17 | 22.01 | 22.07 | 2,761,731 | -0.10(-0.45%) |
Sep 06, 2012 | 21.43 | 22.27 | 21.43 | 22.17 | 4,144,771 | +0.80(+3.75%) |
Sep 05, 2012 | 21.48 | 21.55 | 21.35 | 21.37 | 4,309,679 | -0.19(-0.88%) |
Sep 04, 2012 | 21.34 | 21.61 | 21.19 | 21.56 | 3,036,469 | +0.14(+0.66%) |
Aug 31, 2012 | 21.38 | 21.53 | 21.08 | 21.41 | 2,880,675 | +0.15(+0.70%) |
Aug 30, 2012 | 21.26 | 21.41 | 21.16 | 21.26 | 2,382,389 | -0.13(-0.63%) |
Aug 29, 2012 | 21.27 | 21.60 | 21.22 | 21.40 | 3,518,229 | +0.04(+0.18%) |
Aug 27, 2012 | 21.01 | 21.83 | 20.98 | 21.36 | 4,829,545 | -0.86(-3.87%) |
Aug 24, 2012 | 22.07 | 22.36 | 22.04 | 22.22 | 3,541,694 | +0.13(+0.61%) |
Aug 23, 2012 | 22.00 | 22.16 | 21.83 | 22.09 | 2,567,206 | +0.05(+0.21%) |
Aug 22, 2012 | 22.12 | 22.29 | 21.89 | 22.04 | 3,189,729 | -0.25(-1.13%) |
Aug 21, 2012 | 22.31 | 22.50 | 22.13 | 22.29 | 2,477,052 | -0.05(-0.21%) |
Aug 20, 2012 | 22.52 | 22.57 | 22.14 | 22.34 | 2,519,658 | -0.39(-1.70%) |
Aug 17, 2012 | 22.78 | 22.78 | 22.46 | 22.72 | 2,509,277 | +0.00(+0.00%) |
Aug 16, 2012 | 22.46 | 22.85 | 22.46 | 22.72 | 2,166,816 | +0.27(+1.19%) |
Aug 15, 2012 | 22.35 | 22.66 | 22.35 | 22.46 | 2,432,112 | -0.06(-0.25%) |
Aug 14, 2012 | 22.49 | 22.64 | 22.40 | 22.51 | 2,808,889 | +0.16(+0.71%) |
Aug 13, 2012 | 22.37 | 22.46 | 22.12 | 22.35 | 2,815,636 | -0.13(-0.60%) |
Aug 10, 2012 | 22.26 | 22.54 | 22.26 | 22.49 | 2,113,877 | +0.06(+0.28%) |
Aug 09, 2012 | 22.20 | 22.47 | 22.20 | 22.42 | 2,313,619 | +0.08(+0.35%) |
Aug 08, 2012 | 22.23 | 22.44 | 22.10 | 22.35 | 2,210,980 | +0.09(+0.39%) |
Aug 07, 2012 | 21.84 | 22.38 | 21.84 | 22.26 | 3,310,042 | +0.49(+2.25%) |
Aug 06, 2012 | 21.76 | 21.94 | 21.74 | 21.77 | 1,991,341 | +0.03(+0.15%) |
Aug 03, 2012 | 21.71 | 21.90 | 21.55 | 21.74 | 3,003,628 | +0.31(+1.44%) |
Aug 02, 2012 | 21.35 | 21.70 | 21.25 | 21.43 | 4,638,975 | -0.01(-0.04%) |
Aug 01, 2012 | 21.52 | 21.71 | 21.32 | 21.44 | 5,440,917 | -0.05(-0.22%) |
Jul 31, 2012 | 21.28 | 21.70 | 21.26 | 21.49 | 3,138,387 | +0.10(+0.48%) |
Jul 30, 2012 | 21.46 | 21.70 | 21.30 | 21.38 | 5,149,027 | +0.07(+0.33%) |
Jul 27, 2012 | 20.75 | 21.42 | 20.60 | 21.31 | 4,760,536 | +0.79(+3.84%) |
Jul 26, 2012 | 20.48 | 20.74 | 20.28 | 20.52 | 3,177,438 | +0.37(+1.84%) |
Jul 25, 2012 | 19.66 | 20.39 | 19.61 | 20.15 | 3,353,955 | +0.43(+2.16%) |
Jul 24, 2012 | 19.79 | 19.88 | 19.51 | 19.73 | 3,717,224 | -0.09(-0.44%) |
Jul 23, 2012 | 19.54 | 19.95 | 19.28 | 19.81 | 3,219,782 | -0.15(-0.75%) |
Jul 20, 2012 | 20.31 | 20.38 | 19.93 | 19.96 | 3,261,827 | -0.29(-1.44%) |
Jul 19, 2012 | 20.08 | 20.43 | 19.90 | 20.25 | 3,500,808 | +0.32(+1.58%) |
Jul 18, 2012 | 18.98 | 20.03 | 18.96 | 19.94 | 3,655,220 | +0.91(+4.77%) |
Jul 17, 2012 | 19.06 | 19.14 | 18.58 | 19.03 | 2,938,744 | +0.04(+0.23%) |
Jul 16, 2012 | 19.24 | 19.29 | 18.91 | 18.99 | 2,187,784 | -0.35(-1.82%) |
Jul 13, 2012 | 19.05 | 19.38 | 19.02 | 19.34 | 1,466,560 | +0.29(+1.53%) |
Jul 12, 2012 | 19.21 | 19.26 | 18.94 | 19.05 | 2,226,278 | -0.37(-1.91%) |
Jul 11, 2012 | 19.54 | 19.66 | 19.32 | 19.42 | 2,143,614 | -0.17(-0.85%) |
Jul 10, 2012 | 19.64 | 19.87 | 19.43 | 19.58 | 2,920,266 | -0.06(-0.32%) |
Jul 09, 2012 | 19.87 | 19.94 | 19.55 | 19.65 | 1,373,916 | -0.20(-0.99%) |
Jul 06, 2012 | 20.53 | 20.61 | 19.69 | 19.84 | 2,940,085 | -0.75(-3.64%) |
Jul 05, 2012 | 20.30 | 20.71 | 20.13 | 20.59 | 2,459,559 | +0.26(+1.28%) |
Jul 03, 2012 | 20.14 | 20.34 | 20.13 | 20.33 | 952,284 | +0.22(+1.10%) |