Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.17 | 22.17 | 21.99 | 22.12 | 3,465,169 | -0.16(-0.73%) |
Sep 27, 2012 | 22.13 | 22.32 | 22.02 | 22.28 | 1,395,815 | +0.30(+1.38%) |
Sep 26, 2012 | 21.95 | 22.04 | 21.86 | 21.98 | 2,162,113 | -0.09(-0.39%) |
Sep 25, 2012 | 22.45 | 22.45 | 22.06 | 22.06 | 2,598,516 | -0.19(-0.84%) |
Sep 24, 2012 | 22.25 | 22.36 | 22.19 | 22.25 | 1,366,818 | -0.17(-0.76%) |
Sep 21, 2012 | 22.61 | 22.65 | 22.42 | 22.42 | 1,383,884 | -0.08(-0.34%) |
Sep 20, 2012 | 22.42 | 22.50 | 22.30 | 22.50 | 1,903,376 | -0.10(-0.45%) |
Sep 19, 2012 | 22.59 | 22.68 | 22.53 | 22.60 | 1,528,808 | -0.01(-0.03%) |
Sep 18, 2012 | 22.64 | 22.65 | 22.51 | 22.61 | 2,717,049 | -0.04(-0.17%) |
Sep 17, 2012 | 22.81 | 22.85 | 22.58 | 22.65 | 1,925,868 | -0.17(-0.75%) |
Sep 14, 2012 | 22.68 | 23.00 | 22.68 | 22.82 | 2,703,792 | +0.23(+1.03%) |
Sep 13, 2012 | 22.12 | 22.65 | 22.07 | 22.58 | 2,802,621 | +0.40(+1.78%) |
Sep 12, 2012 | 22.24 | 22.30 | 22.11 | 22.19 | 4,409,528 | +0.02(+0.07%) |
Sep 11, 2012 | 22.20 | 22.28 | 22.12 | 22.17 | 2,453,073 | +0.10(+0.46%) |
Sep 10, 2012 | 22.16 | 22.25 | 22.06 | 22.07 | 2,146,019 | -0.09(-0.39%) |
Sep 07, 2012 | 21.93 | 22.16 | 21.93 | 22.16 | 1,551,258 | +0.37(+1.71%) |
Sep 06, 2012 | 21.57 | 21.81 | 21.55 | 21.78 | 2,327,259 | +0.42(+1.96%) |
Sep 05, 2012 | 21.32 | 21.38 | 21.26 | 21.36 | 2,509,685 | -0.01(-0.04%) |
Sep 04, 2012 | 21.43 | 21.44 | 21.26 | 21.37 | 3,194,224 | +0.02(+0.11%) |
Aug 31, 2012 | 21.36 | 21.48 | 21.17 | 21.35 | 2,313,481 | +0.19(+0.92%) |
Aug 30, 2012 | 21.40 | 21.40 | 21.09 | 21.16 | 1,460,818 | -0.23(-1.09%) |
Aug 29, 2012 | 21.48 | 21.50 | 21.31 | 21.39 | 1,327,113 | -0.03(-0.14%) |
Aug 27, 2012 | 21.43 | 21.50 | 21.36 | 21.42 | 944,801 | -0.03(-0.14%) |
Aug 24, 2012 | 21.31 | 21.54 | 21.30 | 21.45 | 1,580,509 | +0.10(+0.47%) |
Aug 23, 2012 | 21.50 | 21.54 | 21.27 | 21.35 | 2,246,293 | -0.19(-0.87%) |
Aug 22, 2012 | 21.42 | 21.54 | 21.31 | 21.54 | 1,467,307 | -0.05(-0.22%) |
Aug 21, 2012 | 21.68 | 21.84 | 21.51 | 21.58 | 3,217,338 | +0.03(+0.14%) |
Aug 20, 2012 | 21.54 | 21.59 | 21.42 | 21.55 | 2,409,656 | +0.04(+0.18%) |
Aug 17, 2012 | 21.47 | 21.55 | 21.44 | 21.51 | 1,743,145 | +0.05(+0.22%) |
Aug 16, 2012 | 21.25 | 21.49 | 21.18 | 21.47 | 2,453,052 | +0.30(+1.43%) |
Aug 15, 2012 | 21.08 | 21.20 | 21.02 | 21.16 | 1,248,605 | +0.12(+0.55%) |
Aug 14, 2012 | 21.07 | 21.13 | 21.01 | 21.05 | 962,486 | +0.09(+0.44%) |
Aug 13, 2012 | 21.02 | 21.12 | 20.88 | 20.95 | 1,560,255 | -0.16(-0.74%) |
Aug 10, 2012 | 20.90 | 21.11 | 20.86 | 21.11 | 1,757,836 | +0.09(+0.44%) |
Aug 09, 2012 | 20.81 | 21.08 | 20.81 | 21.02 | 1,873,556 | +0.17(+0.82%) |
Aug 08, 2012 | 20.88 | 21.04 | 20.80 | 20.84 | 1,276,600 | -0.07(-0.33%) |
Aug 07, 2012 | 20.73 | 20.95 | 20.72 | 20.91 | 2,211,098 | +0.37(+1.81%) |
Aug 06, 2012 | 20.48 | 20.69 | 20.48 | 20.54 | 1,615,734 | +0.05(+0.23%) |
Aug 03, 2012 | 20.42 | 20.59 | 20.42 | 20.50 | 1,682,953 | +0.39(+1.93%) |
Aug 02, 2012 | 20.18 | 20.36 | 20.03 | 20.11 | 1,910,951 | -0.21(-1.03%) |
Aug 01, 2012 | 20.52 | 20.56 | 20.32 | 20.32 | 2,436,024 | -0.09(-0.46%) |
Jul 31, 2012 | 20.60 | 20.72 | 20.41 | 20.41 | 3,680,391 | -0.24(-1.17%) |
Jul 30, 2012 | 20.57 | 20.73 | 20.57 | 20.65 | 1,292,312 | +0.05(+0.26%) |
Jul 27, 2012 | 20.39 | 20.70 | 20.02 | 20.60 | 2,089,360 | +0.31(+1.53%) |
Jul 26, 2012 | 20.20 | 20.33 | 20.05 | 20.29 | 1,550,187 | +0.37(+1.87%) |
Jul 25, 2012 | 19.87 | 19.97 | 19.70 | 19.91 | 1,400,892 | +0.13(+0.67%) |
Jul 24, 2012 | 20.04 | 20.08 | 19.70 | 19.78 | 977,674 | -0.21(-1.05%) |
Jul 23, 2012 | 19.87 | 20.03 | 19.69 | 19.99 | 2,010,412 | -0.21(-1.06%) |
Jul 20, 2012 | 20.22 | 20.28 | 20.16 | 20.20 | 1,140,449 | -0.19(-0.93%) |
Jul 19, 2012 | 20.29 | 20.44 | 20.28 | 20.39 | 2,873,726 | +0.21(+1.04%) |
Jul 18, 2012 | 20.08 | 20.27 | 20.06 | 20.18 | 1,106,896 | +0.06(+0.31%) |
Jul 17, 2012 | 20.08 | 20.14 | 19.87 | 20.12 | 1,102,285 | +0.12(+0.62%) |
Jul 16, 2012 | 19.98 | 20.04 | 19.85 | 20.00 | 1,140,566 | +0.01(+0.04%) |
Jul 13, 2012 | 19.84 | 20.02 | 19.84 | 19.99 | 1,768,718 | +0.24(+1.22%) |
Jul 12, 2012 | 19.70 | 19.83 | 19.53 | 19.75 | 1,889,204 | -0.19(-0.97%) |
Jul 11, 2012 | 19.87 | 20.00 | 19.81 | 19.94 | 1,712,327 | +0.11(+0.55%) |
Jul 10, 2012 | 20.20 | 20.27 | 19.70 | 19.84 | 1,063,453 | -0.26(-1.31%) |
Jul 09, 2012 | 20.06 | 20.19 | 19.94 | 20.10 | 2,016,634 | -0.05(-0.27%) |
Jul 06, 2012 | 20.30 | 20.35 | 20.10 | 20.15 | 1,789,019 | -0.41(-2.00%) |
Jul 05, 2012 | 20.60 | 20.70 | 20.54 | 20.57 | 1,935,353 | -0.08(-0.38%) |
Jul 03, 2012 | 20.28 | 20.70 | 20.27 | 20.64 | 4,242,616 | +0.50(+2.49%) |