Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.62 | 22.65 | 22.50 | 22.60 | 1,210,092 | -0.70(-3.01%) |
Sep 27, 2012 | 23.22 | 23.36 | 23.12 | 23.31 | 780,448 | +0.29(+1.24%) |
Sep 26, 2012 | 23.12 | 23.23 | 22.81 | 23.02 | 1,352,114 | -0.56(-2.36%) |
Sep 25, 2012 | 23.85 | 23.89 | 23.57 | 23.58 | 564,060 | -0.37(-1.53%) |
Sep 24, 2012 | 23.88 | 24.04 | 23.76 | 23.94 | 335,850 | -0.45(-1.83%) |
Sep 21, 2012 | 24.47 | 24.51 | 24.37 | 24.39 | 359,536 | -0.10(-0.42%) |
Sep 20, 2012 | 24.53 | 24.61 | 24.47 | 24.49 | 192,184 | -0.31(-1.27%) |
Sep 19, 2012 | 24.67 | 24.91 | 24.67 | 24.81 | 325,058 | +0.42(+1.74%) |
Sep 18, 2012 | 24.30 | 24.45 | 24.22 | 24.38 | 990,322 | -0.42(-1.68%) |
Sep 17, 2012 | 25.31 | 25.31 | 24.75 | 24.80 | 659,111 | -0.59(-2.31%) |
Sep 14, 2012 | 25.29 | 25.46 | 25.28 | 25.38 | 429,822 | +0.26(+1.05%) |
Sep 13, 2012 | 24.61 | 25.13 | 24.51 | 25.12 | 755,183 | +0.50(+2.02%) |
Sep 12, 2012 | 24.68 | 24.72 | 24.53 | 24.62 | 378,950 | +0.37(+1.51%) |
Sep 11, 2012 | 24.28 | 24.36 | 24.24 | 24.26 | 706,604 | +0.12(+0.48%) |
Sep 10, 2012 | 24.21 | 24.28 | 24.12 | 24.14 | 777,372 | -0.08(-0.33%) |
Sep 07, 2012 | 23.97 | 24.29 | 23.97 | 24.22 | 612,095 | +0.64(+2.73%) |
Sep 06, 2012 | 23.21 | 23.59 | 23.17 | 23.58 | 362,288 | +0.56(+2.45%) |
Sep 05, 2012 | 22.92 | 23.07 | 22.84 | 23.01 | 554,615 | -0.12(-0.51%) |
Sep 04, 2012 | 23.07 | 23.24 | 22.95 | 23.13 | 757,696 | -0.20(-0.85%) |
Aug 31, 2012 | 23.23 | 23.42 | 23.10 | 23.33 | 514,120 | -0.10(-0.41%) |
Aug 30, 2012 | 23.50 | 23.52 | 23.38 | 23.42 | 231,153 | -0.42(-1.75%) |
Aug 29, 2012 | 23.86 | 23.88 | 23.79 | 23.84 | 158,943 | -0.30(-1.24%) |
Aug 27, 2012 | 24.35 | 24.35 | 24.13 | 24.14 | 255,294 | -0.24(-0.99%) |
Aug 24, 2012 | 24.22 | 24.43 | 24.14 | 24.38 | 232,699 | +0.12(+0.48%) |
Aug 23, 2012 | 24.39 | 24.40 | 24.17 | 24.26 | 1,094,695 | -0.14(-0.57%) |
Aug 22, 2012 | 24.29 | 24.46 | 24.21 | 24.40 | 424,185 | +0.01(+0.03%) |
Aug 21, 2012 | 24.56 | 24.69 | 24.34 | 24.40 | 929,142 | +0.09(+0.36%) |
Aug 20, 2012 | 24.37 | 24.40 | 24.25 | 24.31 | 210,190 | -0.07(-0.27%) |
Aug 17, 2012 | 24.43 | 24.43 | 24.32 | 24.37 | 385,189 | +0.37(+1.55%) |
Aug 16, 2012 | 23.67 | 24.04 | 23.66 | 24.00 | 415,170 | +0.54(+2.31%) |
Aug 15, 2012 | 23.41 | 23.55 | 23.37 | 23.46 | 340,504 | +0.11(+0.47%) |
Aug 14, 2012 | 23.51 | 23.55 | 23.32 | 23.35 | 198,475 | -0.16(-0.68%) |
Aug 13, 2012 | 23.62 | 23.63 | 23.42 | 23.51 | 133,692 | +0.06(+0.25%) |
Aug 10, 2012 | 23.23 | 23.47 | 23.17 | 23.45 | 290,282 | -0.27(-1.14%) |
Aug 09, 2012 | 23.79 | 23.82 | 23.69 | 23.72 | 185,279 | +0.09(+0.37%) |
Aug 08, 2012 | 23.52 | 23.70 | 23.52 | 23.63 | 313,771 | +0.05(+0.22%) |
Aug 07, 2012 | 23.48 | 23.69 | 23.48 | 23.58 | 446,721 | +0.37(+1.61%) |
Aug 06, 2012 | 23.10 | 23.31 | 23.10 | 23.21 | 348,224 | +0.29(+1.28%) |
Aug 03, 2012 | 22.65 | 22.98 | 22.55 | 22.92 | 1,113,275 | +0.76(+3.43%) |
Aug 02, 2012 | 22.07 | 22.30 | 21.84 | 22.16 | 937,506 | +0.06(+0.26%) |
Aug 01, 2012 | 22.62 | 22.68 | 20.85 | 22.10 | 8,786,080 | -0.94(-4.10%) |
Jul 31, 2012 | 23.50 | 23.52 | 23.03 | 23.04 | 593,446 | -0.38(-1.62%) |
Jul 30, 2012 | 23.31 | 23.46 | 23.28 | 23.42 | 511,130 | -0.28(-1.17%) |
Jul 27, 2012 | 23.23 | 23.77 | 23.08 | 23.70 | 590,689 | +0.91(+3.98%) |
Jul 26, 2012 | 22.60 | 22.83 | 22.53 | 22.79 | 334,587 | +0.53(+2.40%) |
Jul 25, 2012 | 22.38 | 22.40 | 22.16 | 22.26 | 208,036 | -0.04(-0.16%) |
Jul 24, 2012 | 22.59 | 22.60 | 22.19 | 22.30 | 407,939 | -0.42(-1.87%) |
Jul 23, 2012 | 22.65 | 22.75 | 22.52 | 22.72 | 218,174 | -0.20(-0.89%) |
Jul 20, 2012 | 23.08 | 23.12 | 22.91 | 22.93 | 221,434 | -0.48(-2.03%) |
Jul 19, 2012 | 23.39 | 23.46 | 23.33 | 23.40 | 179,942 | +0.25(+1.07%) |
Jul 18, 2012 | 22.98 | 23.25 | 22.94 | 23.15 | 361,700 | +0.20(+0.86%) |
Jul 17, 2012 | 22.93 | 23.03 | 22.73 | 22.95 | 405,356 | -0.15(-0.63%) |
Jul 16, 2012 | 23.00 | 23.18 | 22.97 | 23.10 | 158,047 | -0.09(-0.38%) |
Jul 13, 2012 | 22.86 | 23.22 | 22.84 | 23.19 | 283,026 | +0.22(+0.96%) |
Jul 12, 2012 | 23.10 | 23.20 | 22.84 | 22.97 | 833,140 | -0.75(-3.18%) |
Jul 11, 2012 | 23.73 | 23.80 | 23.54 | 23.72 | 326,457 | +0.10(+0.43%) |
Jul 10, 2012 | 23.92 | 23.97 | 23.55 | 23.62 | 281,771 | -0.50(-2.09%) |
Jul 09, 2012 | 24.10 | 24.15 | 23.92 | 24.12 | 323,505 | -0.56(-2.28%) |
Jul 06, 2012 | 24.70 | 24.75 | 24.55 | 24.69 | 349,026 | -0.27(-1.08%) |
Jul 05, 2012 | 25.01 | 25.11 | 24.88 | 24.96 | 493,285 | -0.37(-1.44%) |
Jul 03, 2012 | 25.21 | 25.35 | 25.05 | 25.32 | 188,814 | +0.26(+1.02%) |