Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.22 | 22.25 | 22.05 | 22.14 | 760,744 | -0.13(-0.59%) |
Sep 27, 2012 | 22.20 | 22.40 | 22.08 | 22.27 | 1,931,784 | +0.17(+0.77%) |
Sep 26, 2012 | 22.16 | 22.41 | 22.06 | 22.10 | 1,814,001 | -0.15(-0.69%) |
Sep 25, 2012 | 22.63 | 22.73 | 22.25 | 22.25 | 4,810,762 | -0.30(-1.34%) |
Sep 24, 2012 | 22.40 | 22.69 | 22.32 | 22.56 | 2,337,752 | +0.07(+0.31%) |
Sep 21, 2012 | 22.72 | 22.74 | 22.46 | 22.49 | 1,532,809 | -0.04(-0.17%) |
Sep 20, 2012 | 22.55 | 22.58 | 22.33 | 22.52 | 2,372,892 | -0.15(-0.68%) |
Sep 19, 2012 | 22.68 | 22.81 | 22.62 | 22.68 | 1,916,274 | +0.03(+0.14%) |
Sep 18, 2012 | 22.59 | 22.76 | 22.55 | 22.65 | 1,926,066 | -0.01(-0.03%) |
Sep 17, 2012 | 23.00 | 23.00 | 22.60 | 22.65 | 2,458,730 | -0.40(-1.74%) |
Sep 14, 2012 | 22.79 | 23.15 | 22.66 | 23.05 | 4,646,745 | +0.45(+2.01%) |
Sep 13, 2012 | 22.35 | 22.75 | 22.12 | 22.60 | 4,180,900 | +0.27(+1.21%) |
Sep 12, 2012 | 22.26 | 22.40 | 22.24 | 22.33 | 2,361,959 | +0.18(+0.80%) |
Sep 11, 2012 | 22.13 | 22.32 | 22.10 | 22.15 | 1,357,665 | +0.06(+0.28%) |
Sep 10, 2012 | 22.25 | 22.30 | 22.08 | 22.09 | 781,563 | -0.15(-0.66%) |
Sep 07, 2012 | 22.13 | 22.35 | 22.01 | 22.24 | 3,146,661 | +0.21(+0.94%) |
Sep 06, 2012 | 21.70 | 22.12 | 21.70 | 22.03 | 3,530,511 | +0.47(+2.18%) |
Sep 05, 2012 | 21.55 | 21.61 | 21.40 | 21.56 | 4,182,876 | -0.06(-0.28%) |
Sep 04, 2012 | 21.35 | 21.70 | 21.24 | 21.62 | 1,108,810 | +0.23(+1.08%) |
Aug 31, 2012 | 21.50 | 21.53 | 21.27 | 21.39 | 652,506 | +0.02(+0.07%) |
Aug 30, 2012 | 21.43 | 21.44 | 21.28 | 21.38 | 586,761 | -0.16(-0.75%) |
Aug 29, 2012 | 21.35 | 21.61 | 21.34 | 21.54 | 1,826,691 | +0.33(+1.56%) |
Aug 27, 2012 | 21.25 | 21.35 | 21.13 | 21.21 | 566,810 | +0.04(+0.18%) |
Aug 24, 2012 | 21.04 | 21.25 | 21.01 | 21.17 | 828,978 | +0.09(+0.44%) |
Aug 23, 2012 | 21.30 | 21.30 | 21.04 | 21.08 | 2,170,905 | -0.25(-1.19%) |
Aug 22, 2012 | 21.45 | 21.56 | 21.26 | 21.33 | 1,681,455 | -0.17(-0.79%) |
Aug 21, 2012 | 21.54 | 21.81 | 21.43 | 21.50 | 1,525,874 | +0.03(+0.14%) |
Aug 20, 2012 | 21.39 | 21.52 | 21.35 | 21.47 | 1,863,668 | +0.03(+0.14%) |
Aug 17, 2012 | 21.32 | 21.44 | 21.23 | 21.44 | 413,040 | +0.16(+0.76%) |
Aug 16, 2012 | 21.19 | 21.31 | 21.07 | 21.28 | 712,730 | +0.12(+0.55%) |
Aug 15, 2012 | 20.99 | 21.19 | 20.98 | 21.16 | 588,955 | +0.12(+0.55%) |
Aug 14, 2012 | 21.08 | 21.18 | 20.98 | 21.05 | 1,276,939 | +0.03(+0.15%) |
Aug 13, 2012 | 21.00 | 21.02 | 20.78 | 21.01 | 850,619 | +0.01(+0.04%) |
Aug 10, 2012 | 21.01 | 21.13 | 20.89 | 21.01 | 688,193 | -0.08(-0.37%) |
Aug 09, 2012 | 21.10 | 21.18 | 21.03 | 21.08 | 833,348 | -0.04(-0.18%) |
Aug 08, 2012 | 21.01 | 21.22 | 20.83 | 21.12 | 1,232,538 | +0.02(+0.11%) |
Aug 07, 2012 | 21.03 | 21.31 | 21.01 | 21.10 | 1,836,961 | +0.14(+0.66%) |
Aug 06, 2012 | 21.06 | 21.16 | 20.95 | 20.96 | 1,023,592 | -0.02(-0.11%) |
Aug 03, 2012 | 20.76 | 21.05 | 20.53 | 20.98 | 1,974,472 | +0.63(+3.10%) |
Aug 02, 2012 | 20.45 | 20.53 | 20.19 | 20.35 | 2,806,118 | -0.22(-1.09%) |
Aug 01, 2012 | 20.81 | 20.88 | 20.54 | 20.58 | 1,173,908 | -0.14(-0.67%) |
Jul 31, 2012 | 20.75 | 20.90 | 20.71 | 20.71 | 3,827,077 | -0.10(-0.48%) |
Jul 30, 2012 | 20.88 | 21.00 | 20.78 | 20.81 | 1,784,521 | -0.12(-0.59%) |
Jul 27, 2012 | 20.68 | 21.05 | 20.51 | 20.94 | 1,873,553 | +0.34(+1.64%) |
Jul 26, 2012 | 20.78 | 20.80 | 20.51 | 20.60 | 2,341,188 | +0.15(+0.72%) |
Jul 25, 2012 | 20.54 | 20.61 | 20.42 | 20.45 | 638,899 | -0.01(-0.04%) |
Jul 24, 2012 | 20.62 | 20.62 | 20.26 | 20.46 | 2,248,900 | -0.02(-0.11%) |
Jul 23, 2012 | 20.41 | 20.54 | 20.35 | 20.48 | 1,591,848 | -0.30(-1.44%) |
Jul 20, 2012 | 20.89 | 20.95 | 20.76 | 20.78 | 981,413 | -0.29(-1.39%) |
Jul 19, 2012 | 21.40 | 21.45 | 21.01 | 21.08 | 2,803,436 | -0.29(-1.37%) |
Jul 18, 2012 | 21.51 | 21.59 | 21.31 | 21.37 | 3,389,381 | -0.18(-0.82%) |
Jul 17, 2012 | 21.41 | 21.57 | 21.16 | 21.55 | 4,392,052 | +0.24(+1.12%) |
Jul 16, 2012 | 21.37 | 21.45 | 21.22 | 21.31 | 1,522,753 | -0.05(-0.22%) |
Jul 13, 2012 | 20.97 | 21.41 | 20.92 | 21.35 | 1,853,736 | +0.48(+2.32%) |
Jul 12, 2012 | 20.83 | 20.93 | 20.70 | 20.87 | 2,258,890 | -0.06(-0.29%) |
Jul 11, 2012 | 20.80 | 20.99 | 20.76 | 20.93 | 701,576 | +0.12(+0.59%) |
Jul 10, 2012 | 21.10 | 21.18 | 20.69 | 20.81 | 3,311,814 | -0.15(-0.73%) |
Jul 09, 2012 | 21.05 | 21.11 | 20.81 | 20.96 | 1,464,396 | -0.21(-0.98%) |
Jul 06, 2012 | 21.04 | 21.21 | 20.98 | 21.17 | 724,995 | -0.09(-0.43%) |
Jul 05, 2012 | 21.38 | 21.38 | 21.24 | 21.26 | 1,217,384 | -0.12(-0.58%) |
Jul 03, 2012 | 21.28 | 21.41 | 21.21 | 21.38 | 2,088,629 | +0.15(+0.69%) |