Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.08 | 24.11 | 24.08 | 24.10 | 1,741 | -0.02(-0.08%) |
Sep 27, 2012 | 23.76 | 24.12 | 23.76 | 24.12 | 6,249 | +0.38(+1.61%) |
Sep 26, 2012 | 23.68 | 23.74 | 23.60 | 23.74 | 8,064 | -0.06(-0.27%) |
Sep 25, 2012 | 24.15 | 24.15 | 23.80 | 23.80 | 7,615 | -0.63(-2.58%) |
Sep 24, 2012 | 24.48 | 24.62 | 23.94 | 24.43 | 18,253 | +0.00(+0.00%) |
Sep 21, 2012 | 24.30 | 24.43 | 24.30 | 24.43 | 1,650 | -0.01(-0.04%) |
Sep 20, 2012 | 24.47 | 24.47 | 24.28 | 24.44 | 5,067 | +0.09(+0.37%) |
Sep 19, 2012 | 24.14 | 24.45 | 23.99 | 24.35 | 11,130 | +0.39(+1.63%) |
Sep 18, 2012 | 24.10 | 24.13 | 23.66 | 23.96 | 6,180 | -0.04(-0.17%) |
Sep 17, 2012 | 24.00 | 24.13 | 23.73 | 24.00 | 18,645 | -0.14(-0.56%) |
Sep 14, 2012 | 24.32 | 24.35 | 23.86 | 24.14 | 10,731 | -0.08(-0.32%) |
Sep 13, 2012 | 24.18 | 24.39 | 23.95 | 24.21 | 4,000 | +0.24(+1.02%) |
Sep 12, 2012 | 23.95 | 24.09 | 23.72 | 23.97 | 4,008 | +0.10(+0.42%) |
Sep 11, 2012 | 23.73 | 23.87 | 23.70 | 23.87 | 7,174 | +0.21(+0.87%) |
Sep 10, 2012 | 23.66 | 23.79 | 23.65 | 23.66 | 3,236 | -0.04(-0.16%) |
Sep 07, 2012 | 23.63 | 23.78 | 23.57 | 23.70 | 5,084 | -0.11(-0.48%) |
Sep 06, 2012 | 23.63 | 23.83 | 23.60 | 23.81 | 6,238 | +0.21(+0.91%) |
Sep 05, 2012 | 23.46 | 23.71 | 23.38 | 23.60 | 14,086 | -0.09(-0.38%) |
Sep 04, 2012 | 23.52 | 23.69 | 23.51 | 23.69 | 4,794 | +0.17(+0.72%) |
Aug 31, 2012 | 23.84 | 23.84 | 23.52 | 23.52 | 2,390 | +0.00(+0.00%) |
Aug 30, 2012 | 23.69 | 23.75 | 23.52 | 23.52 | 4,140 | +0.00(+0.00%) |
Aug 29, 2012 | 23.74 | 23.74 | 23.40 | 23.52 | 4,504 | -0.09(-0.39%) |
Aug 27, 2012 | 23.50 | 23.61 | 23.50 | 23.61 | 7,249 | +0.12(+0.52%) |
Aug 24, 2012 | 23.34 | 23.50 | 23.33 | 23.49 | 13,803 | +0.08(+0.34%) |
Aug 23, 2012 | 23.72 | 23.72 | 23.39 | 23.41 | 3,792 | -0.14(-0.59%) |
Aug 22, 2012 | 23.61 | 23.61 | 23.50 | 23.55 | 2,200 | -0.06(-0.27%) |
Aug 21, 2012 | 23.49 | 23.78 | 23.31 | 23.61 | 8,251 | +0.03(+0.14%) |
Aug 20, 2012 | 23.38 | 23.68 | 23.38 | 23.58 | 9,079 | -0.14(-0.58%) |
Aug 17, 2012 | 23.50 | 23.88 | 23.50 | 23.72 | 16,175 | +0.41(+1.75%) |
Aug 16, 2012 | 23.37 | 23.75 | 23.31 | 23.31 | 8,470 | -0.06(-0.25%) |
Aug 15, 2012 | 23.46 | 23.55 | 23.25 | 23.37 | 11,696 | +0.07(+0.30%) |
Aug 14, 2012 | 23.40 | 23.49 | 23.30 | 23.30 | 9,674 | -0.10(-0.43%) |
Aug 13, 2012 | 23.68 | 23.68 | 23.11 | 23.40 | 28,501 | -0.85(-3.51%) |
Aug 10, 2012 | 24.47 | 24.57 | 24.10 | 24.25 | 34,925 | -0.20(-0.82%) |
Aug 09, 2012 | 24.40 | 24.45 | 24.40 | 24.45 | 1,402 | +0.07(+0.29%) |
Aug 08, 2012 | 24.60 | 25.00 | 24.35 | 24.38 | 6,754 | +0.19(+0.79%) |
Aug 07, 2012 | 24.49 | 24.74 | 24.17 | 24.19 | 7,446 | -0.35(-1.44%) |
Aug 06, 2012 | 24.51 | 24.85 | 24.51 | 24.54 | 8,500 | +0.04(+0.17%) |
Aug 03, 2012 | 24.11 | 24.50 | 24.11 | 24.50 | 4,520 | +0.30(+1.24%) |
Aug 02, 2012 | 24.35 | 24.51 | 24.02 | 24.20 | 10,550 | -0.18(-0.74%) |
Aug 01, 2012 | 24.60 | 24.65 | 24.23 | 24.38 | 4,847 | -0.22(-0.89%) |
Jul 31, 2012 | 24.32 | 24.85 | 24.00 | 24.60 | 9,208 | +0.29(+1.19%) |
Jul 30, 2012 | 24.49 | 24.49 | 23.86 | 24.31 | 14,959 | -0.18(-0.73%) |
Jul 27, 2012 | 24.26 | 24.82 | 23.81 | 24.49 | 10,425 | +0.07(+0.29%) |
Jul 26, 2012 | 24.85 | 24.85 | 24.24 | 24.42 | 6,165 | -0.43(-1.73%) |
Jul 25, 2012 | 24.48 | 24.94 | 24.35 | 24.85 | 10,628 | +0.02(+0.08%) |
Jul 24, 2012 | 24.41 | 24.87 | 24.24 | 24.83 | 18,354 | +0.38(+1.55%) |
Jul 23, 2012 | 24.14 | 24.45 | 23.77 | 24.45 | 23,793 | +0.17(+0.70%) |
Jul 20, 2012 | 23.97 | 24.78 | 23.95 | 24.28 | 29,710 | +0.08(+0.33%) |
Jul 19, 2012 | 23.91 | 24.49 | 23.80 | 24.20 | 24,339 | +0.44(+1.85%) |
Jul 18, 2012 | 22.88 | 24.20 | 22.88 | 23.76 | 56,748 | +0.61(+2.63%) |
Jul 17, 2012 | 22.39 | 23.39 | 22.19 | 23.15 | 55,231 | +0.73(+3.26%) |
Jul 16, 2012 | 22.27 | 22.70 | 22.19 | 22.42 | 26,788 | +0.15(+0.67%) |
Jul 13, 2012 | 22.40 | 22.68 | 22.10 | 22.27 | 19,068 | -0.47(-2.07%) |
Jul 12, 2012 | 22.80 | 22.82 | 22.57 | 22.74 | 2,664 | -0.08(-0.35%) |
Jul 11, 2012 | 22.79 | 22.95 | 22.62 | 22.82 | 5,300 | +0.03(+0.13%) |
Jul 10, 2012 | 22.59 | 22.85 | 22.37 | 22.79 | 19,045 | -0.04(-0.18%) |
Jul 09, 2012 | 23.10 | 23.10 | 22.75 | 22.83 | 18,520 | -0.32(-1.38%) |
Jul 06, 2012 | 22.70 | 23.33 | 22.70 | 23.15 | 12,090 | +0.39(+1.71%) |
Jul 05, 2012 | 22.50 | 22.85 | 22.50 | 22.76 | 6,345 | +0.38(+1.71%) |
Jul 03, 2012 | 22.22 | 22.38 | 22.20 | 22.38 | 5,924 | +0.15(+0.67%) |