Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.70 | 22.82 | 22.53 | 22.78 | 1,779,324 | +0.05(+0.20%) |
Sep 27, 2012 | 22.78 | 22.87 | 22.56 | 22.73 | 1,629,524 | -0.04(-0.18%) |
Sep 26, 2012 | 22.78 | 22.97 | 22.76 | 22.78 | 1,455,874 | -0.01(-0.04%) |
Sep 25, 2012 | 22.89 | 23.08 | 22.69 | 22.78 | 1,969,905 | -0.07(-0.30%) |
Sep 24, 2012 | 22.37 | 22.89 | 22.37 | 22.85 | 1,612,647 | +0.24(+1.04%) |
Sep 21, 2012 | 22.80 | 22.89 | 22.61 | 22.62 | 2,469,110 | -0.06(-0.26%) |
Sep 20, 2012 | 22.40 | 22.69 | 22.38 | 22.67 | 1,628,450 | +0.23(+1.03%) |
Sep 19, 2012 | 22.17 | 22.48 | 22.16 | 22.44 | 1,914,619 | +0.24(+1.08%) |
Sep 18, 2012 | 22.35 | 22.48 | 22.18 | 22.20 | 3,741,880 | -0.19(-0.85%) |
Sep 17, 2012 | 22.47 | 22.51 | 22.21 | 22.39 | 1,979,772 | -0.12(-0.54%) |
Sep 14, 2012 | 22.81 | 22.89 | 22.50 | 22.51 | 1,808,084 | -0.30(-1.30%) |
Sep 13, 2012 | 22.81 | 22.91 | 22.67 | 22.81 | 1,914,384 | -0.01(-0.04%) |
Sep 12, 2012 | 22.94 | 23.02 | 22.77 | 22.82 | 1,847,169 | -0.14(-0.59%) |
Sep 11, 2012 | 23.08 | 23.13 | 22.83 | 22.95 | 2,342,537 | -0.17(-0.75%) |
Sep 10, 2012 | 23.18 | 23.28 | 23.08 | 23.13 | 1,734,660 | -0.19(-0.81%) |
Sep 07, 2012 | 23.31 | 23.43 | 23.18 | 23.32 | 1,846,463 | -0.01(-0.05%) |
Sep 06, 2012 | 23.19 | 24.10 | 22.69 | 23.33 | 1,668,075 | +0.34(+1.49%) |
Sep 05, 2012 | 23.29 | 23.40 | 22.91 | 22.99 | 2,093,751 | -0.25(-1.09%) |
Sep 04, 2012 | 22.99 | 23.26 | 22.94 | 23.24 | 1,444,732 | +0.14(+0.62%) |
Aug 31, 2012 | 23.09 | 23.21 | 22.82 | 23.10 | 2,677,214 | +0.19(+0.83%) |
Aug 30, 2012 | 22.95 | 23.00 | 22.78 | 22.91 | 1,691,899 | -0.05(-0.22%) |
Aug 29, 2012 | 23.13 | 23.15 | 22.94 | 22.96 | 1,576,479 | -0.10(-0.44%) |
Aug 27, 2012 | 23.29 | 23.29 | 23.03 | 23.06 | 1,593,039 | -0.21(-0.91%) |
Aug 24, 2012 | 23.07 | 23.35 | 23.06 | 23.27 | 1,735,440 | +0.16(+0.71%) |
Aug 23, 2012 | 23.23 | 23.30 | 23.05 | 23.10 | 1,091,540 | -0.18(-0.78%) |
Aug 22, 2012 | 23.47 | 23.55 | 23.18 | 23.29 | 2,108,002 | -0.24(-1.00%) |
Aug 21, 2012 | 22.83 | 23.82 | 22.83 | 23.52 | 5,925,137 | +1.14(+5.11%) |
Aug 20, 2012 | 22.26 | 22.40 | 22.23 | 22.38 | 1,806,944 | +0.01(+0.06%) |
Aug 17, 2012 | 22.38 | 22.41 | 22.23 | 22.37 | 1,399,431 | +0.00(+0.00%) |
Aug 16, 2012 | 22.24 | 22.40 | 22.18 | 22.37 | 1,299,468 | +0.18(+0.80%) |
Aug 15, 2012 | 22.08 | 22.23 | 22.05 | 22.19 | 1,777,198 | +0.15(+0.67%) |
Aug 14, 2012 | 21.86 | 22.10 | 21.85 | 22.04 | 1,831,399 | +0.27(+1.22%) |
Aug 13, 2012 | 21.74 | 21.87 | 21.67 | 21.78 | 2,040,462 | -0.05(-0.25%) |
Aug 10, 2012 | 21.92 | 22.50 | 21.70 | 21.83 | 1,882,284 | -0.13(-0.58%) |
Aug 09, 2012 | 22.40 | 22.40 | 21.90 | 21.96 | 2,648,367 | -0.41(-1.81%) |
Aug 08, 2012 | 22.49 | 22.72 | 22.17 | 22.36 | 3,834,658 | +0.29(+1.33%) |
Aug 07, 2012 | 23.02 | 23.02 | 21.26 | 22.07 | 9,500,978 | -1.33(-5.67%) |
Aug 06, 2012 | 23.79 | 23.82 | 23.33 | 23.40 | 2,749,950 | -0.43(-1.82%) |
Aug 03, 2012 | 24.16 | 24.21 | 23.82 | 23.83 | 1,141,442 | -0.15(-0.61%) |
Aug 02, 2012 | 23.80 | 23.98 | 23.69 | 23.98 | 1,121,460 | +0.08(+0.32%) |
Aug 01, 2012 | 24.21 | 24.27 | 23.84 | 23.90 | 920,161 | -0.30(-1.23%) |
Jul 31, 2012 | 24.25 | 24.31 | 24.14 | 24.20 | 1,154,822 | -0.02(-0.07%) |
Jul 30, 2012 | 24.24 | 24.40 | 24.14 | 24.21 | 969,637 | -0.01(-0.05%) |
Jul 27, 2012 | 24.18 | 24.46 | 24.13 | 24.23 | 1,357,878 | +0.14(+0.58%) |
Jul 26, 2012 | 23.81 | 24.13 | 23.68 | 24.09 | 1,746,079 | +0.48(+2.05%) |
Jul 25, 2012 | 23.74 | 23.86 | 23.58 | 23.61 | 1,005,506 | -0.13(-0.53%) |
Jul 24, 2012 | 23.71 | 23.83 | 23.50 | 23.73 | 1,660,390 | -0.06(-0.25%) |
Jul 23, 2012 | 23.81 | 23.84 | 23.58 | 23.79 | 971,070 | -0.09(-0.39%) |
Jul 20, 2012 | 24.13 | 24.19 | 23.85 | 23.88 | 1,843,628 | -0.28(-1.15%) |
Jul 19, 2012 | 24.48 | 24.48 | 24.05 | 24.16 | 2,625,313 | -0.29(-1.20%) |
Jul 18, 2012 | 24.68 | 24.69 | 24.39 | 24.45 | 1,918,913 | -0.23(-0.92%) |
Jul 17, 2012 | 24.40 | 24.89 | 24.36 | 24.68 | 2,189,710 | +0.30(+1.22%) |
Jul 16, 2012 | 24.42 | 24.53 | 24.36 | 24.38 | 1,486,384 | -0.02(-0.09%) |
Jul 13, 2012 | 24.28 | 24.57 | 24.26 | 24.40 | 1,939,636 | +0.18(+0.75%) |
Jul 12, 2012 | 24.13 | 24.27 | 24.07 | 24.22 | 1,697,349 | +0.07(+0.30%) |
Jul 11, 2012 | 24.15 | 24.21 | 24.06 | 24.15 | 1,939,150 | +0.09(+0.37%) |
Jul 10, 2012 | 23.96 | 24.10 | 23.88 | 24.06 | 2,044,760 | +0.15(+0.63%) |
Jul 09, 2012 | 23.98 | 24.04 | 23.89 | 23.91 | 1,700,161 | -0.08(-0.33%) |
Jul 06, 2012 | 23.72 | 24.01 | 23.69 | 23.99 | 1,426,562 | +0.16(+0.69%) |
Jul 05, 2012 | 23.79 | 23.85 | 23.61 | 23.83 | 2,138,673 | +0.00(+0.02%) |
Jul 03, 2012 | 23.56 | 23.93 | 23.51 | 23.82 | 1,615,178 | +0.31(+1.34%) |