Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.12 | 23.23 | 22.98 | 23.16 | 2,861,169 | +0.06(+0.27%) |
Sep 27, 2012 | 23.14 | 23.21 | 23.02 | 23.10 | 3,525,327 | +0.02(+0.09%) |
Sep 26, 2012 | 23.12 | 23.27 | 22.92 | 23.08 | 4,700,557 | -0.17(-0.72%) |
Sep 25, 2012 | 23.05 | 23.58 | 22.89 | 23.25 | 8,692,210 | -0.67(-2.82%) |
Sep 24, 2012 | 24.00 | 24.03 | 23.82 | 23.92 | 3,717,632 | -0.12(-0.49%) |
Sep 21, 2012 | 23.98 | 24.15 | 23.96 | 24.04 | 4,007,568 | +0.06(+0.23%) |
Sep 20, 2012 | 23.90 | 24.05 | 23.84 | 23.99 | 2,853,870 | -0.01(-0.03%) |
Sep 19, 2012 | 23.91 | 24.12 | 23.85 | 23.99 | 2,831,136 | +0.13(+0.52%) |
Sep 18, 2012 | 23.88 | 23.94 | 23.74 | 23.87 | 2,569,618 | +0.04(+0.18%) |
Sep 17, 2012 | 23.88 | 23.99 | 23.74 | 23.83 | 7,076,453 | -0.15(-0.64%) |
Sep 14, 2012 | 23.83 | 23.99 | 23.68 | 23.98 | 3,036,154 | +0.22(+0.94%) |
Sep 13, 2012 | 23.28 | 23.87 | 23.28 | 23.76 | 3,390,533 | +0.29(+1.25%) |
Sep 12, 2012 | 23.58 | 23.69 | 23.38 | 23.46 | 5,751,500 | -0.27(-1.14%) |
Sep 11, 2012 | 23.75 | 23.83 | 23.65 | 23.74 | 1,920,070 | -0.01(-0.06%) |
Sep 10, 2012 | 23.80 | 23.85 | 23.73 | 23.75 | 1,628,999 | -0.06(-0.26%) |
Sep 07, 2012 | 23.82 | 23.90 | 23.76 | 23.81 | 2,191,273 | +0.00(+0.00%) |
Sep 06, 2012 | 23.45 | 23.82 | 23.36 | 23.81 | 3,177,634 | +0.50(+2.15%) |
Sep 05, 2012 | 23.32 | 23.39 | 23.12 | 23.31 | 2,512,083 | +0.02(+0.09%) |
Sep 04, 2012 | 23.05 | 23.32 | 22.87 | 23.29 | 2,763,865 | +0.15(+0.63%) |
Aug 31, 2012 | 23.24 | 23.27 | 22.96 | 23.14 | 3,093,262 | +0.04(+0.18%) |
Aug 30, 2012 | 23.09 | 23.18 | 22.96 | 23.10 | 2,501,354 | -0.03(-0.12%) |
Aug 29, 2012 | 23.07 | 23.18 | 22.95 | 23.13 | 1,634,486 | +0.01(+0.03%) |
Aug 27, 2012 | 23.08 | 23.20 | 23.03 | 23.12 | 2,164,235 | +0.03(+0.12%) |
Aug 24, 2012 | 22.91 | 23.12 | 22.87 | 23.09 | 2,000,019 | +0.15(+0.64%) |
Aug 23, 2012 | 22.84 | 22.98 | 22.73 | 22.95 | 2,424,905 | +0.08(+0.37%) |
Aug 22, 2012 | 22.85 | 22.95 | 22.76 | 22.87 | 1,988,862 | -0.03(-0.12%) |
Aug 21, 2012 | 22.89 | 22.99 | 22.79 | 22.89 | 2,997,064 | +0.09(+0.40%) |
Aug 20, 2012 | 23.12 | 23.12 | 22.74 | 22.80 | 2,510,083 | -0.33(-1.41%) |
Aug 17, 2012 | 23.22 | 23.22 | 22.99 | 23.13 | 2,214,416 | -0.03(-0.12%) |
Aug 16, 2012 | 22.96 | 23.20 | 22.89 | 23.16 | 2,623,767 | +0.31(+1.34%) |
Aug 15, 2012 | 23.01 | 23.02 | 22.82 | 22.85 | 2,660,763 | -0.09(-0.39%) |
Aug 14, 2012 | 23.12 | 23.12 | 22.91 | 22.94 | 2,248,614 | -0.12(-0.51%) |
Aug 13, 2012 | 22.98 | 23.08 | 22.91 | 23.06 | 1,714,908 | -0.03(-0.12%) |
Aug 10, 2012 | 22.85 | 23.12 | 22.80 | 23.09 | 2,730,283 | +0.18(+0.79%) |
Aug 09, 2012 | 22.92 | 22.94 | 22.79 | 22.91 | 1,826,117 | +0.00(+0.00%) |
Aug 08, 2012 | 22.71 | 22.96 | 22.68 | 22.91 | 2,448,815 | +0.25(+1.11%) |
Aug 07, 2012 | 22.73 | 22.77 | 22.48 | 22.66 | 3,201,879 | +0.09(+0.40%) |
Aug 06, 2012 | 22.80 | 22.86 | 22.54 | 22.57 | 3,081,849 | -0.13(-0.55%) |
Aug 03, 2012 | 22.66 | 22.82 | 22.66 | 22.69 | 3,130,364 | +0.38(+1.72%) |
Aug 02, 2012 | 22.45 | 22.55 | 22.20 | 22.31 | 5,514,186 | -0.22(-0.99%) |
Aug 01, 2012 | 22.89 | 22.93 | 22.46 | 22.53 | 4,451,910 | -0.22(-0.95%) |
Jul 31, 2012 | 22.84 | 22.92 | 22.72 | 22.75 | 2,756,113 | -0.13(-0.58%) |
Jul 30, 2012 | 22.84 | 22.96 | 22.73 | 22.88 | 3,698,036 | +0.08(+0.37%) |
Jul 27, 2012 | 22.55 | 22.88 | 22.50 | 22.80 | 3,656,091 | +0.38(+1.67%) |
Jul 26, 2012 | 22.40 | 22.60 | 22.27 | 22.42 | 2,693,634 | +0.38(+1.70%) |
Jul 25, 2012 | 22.09 | 22.18 | 22.01 | 22.04 | 2,047,805 | +0.01(+0.05%) |
Jul 24, 2012 | 22.17 | 22.20 | 21.88 | 22.03 | 3,207,995 | -0.13(-0.61%) |
Jul 23, 2012 | 22.12 | 22.22 | 21.89 | 22.17 | 14,706,934 | -0.18(-0.80%) |
Jul 20, 2012 | 22.55 | 22.56 | 22.33 | 22.35 | 15,338,611 | -0.21(-0.92%) |
Jul 19, 2012 | 22.75 | 22.86 | 22.46 | 22.55 | 15,259,617 | -0.32(-1.39%) |
Jul 18, 2012 | 22.50 | 23.02 | 22.40 | 22.87 | 6,429,800 | +0.48(+2.15%) |
Jul 17, 2012 | 22.12 | 22.49 | 21.95 | 22.39 | 4,340,048 | +0.32(+1.45%) |
Jul 16, 2012 | 21.95 | 22.09 | 21.86 | 22.07 | 2,458,442 | +0.11(+0.49%) |
Jul 13, 2012 | 21.68 | 22.02 | 21.64 | 21.96 | 3,283,919 | +0.25(+1.17%) |
Jul 12, 2012 | 21.67 | 21.83 | 21.48 | 21.71 | 5,062,103 | -0.10(-0.47%) |
Jul 11, 2012 | 21.62 | 21.82 | 21.53 | 21.81 | 3,843,983 | +0.22(+1.02%) |
Jul 10, 2012 | 21.66 | 21.80 | 21.44 | 21.59 | 3,027,837 | -0.08(-0.35%) |
Jul 09, 2012 | 21.46 | 21.71 | 21.40 | 21.67 | 3,281,319 | +0.20(+0.93%) |
Jul 06, 2012 | 21.80 | 21.88 | 21.40 | 21.47 | 3,713,671 | -0.41(-1.86%) |
Jul 05, 2012 | 21.68 | 21.98 | 21.53 | 21.87 | 3,841,105 | +0.23(+1.08%) |
Jul 03, 2012 | 21.72 | 21.74 | 21.55 | 21.64 | 3,624,163 | +0.01(+0.06%) |