Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.77 | 24.99 | 24.49 | 24.96 | 336,164 | +0.07(+0.28%) |
Sep 27, 2012 | 24.82 | 24.95 | 24.72 | 24.89 | 211,706 | +0.17(+0.67%) |
Sep 26, 2012 | 24.48 | 24.77 | 24.44 | 24.72 | 275,778 | +0.28(+1.14%) |
Sep 25, 2012 | 25.08 | 25.24 | 24.31 | 24.44 | 636,337 | -0.58(-2.31%) |
Sep 24, 2012 | 25.20 | 25.49 | 25.01 | 25.02 | 190,688 | -0.45(-1.78%) |
Sep 21, 2012 | 25.62 | 25.86 | 25.27 | 25.47 | 853,304 | -0.14(-0.55%) |
Sep 20, 2012 | 26.15 | 26.33 | 25.59 | 25.61 | 256,212 | -0.57(-2.17%) |
Sep 19, 2012 | 26.07 | 26.37 | 26.04 | 26.18 | 242,709 | +0.10(+0.40%) |
Sep 18, 2012 | 26.09 | 26.31 | 26.00 | 26.07 | 183,255 | -0.17(-0.67%) |
Sep 17, 2012 | 26.23 | 26.74 | 26.20 | 26.25 | 297,021 | -0.11(-0.43%) |
Sep 14, 2012 | 24.41 | 26.42 | 24.05 | 26.36 | 808,135 | +0.14(+0.53%) |
Sep 13, 2012 | 26.07 | 26.36 | 25.60 | 26.22 | 226,177 | +0.18(+0.71%) |
Sep 12, 2012 | 25.92 | 26.08 | 25.02 | 26.04 | 204,053 | +0.28(+1.09%) |
Sep 11, 2012 | 25.71 | 25.86 | 25.44 | 25.76 | 183,588 | +0.10(+0.41%) |
Sep 10, 2012 | 25.90 | 26.02 | 25.65 | 25.65 | 179,213 | -0.20(-0.78%) |
Sep 07, 2012 | 25.59 | 25.93 | 25.43 | 25.86 | 203,702 | +0.47(+1.86%) |
Sep 06, 2012 | 25.20 | 25.67 | 24.93 | 25.38 | 284,911 | +0.18(+0.73%) |
Sep 05, 2012 | 25.23 | 25.23 | 24.82 | 25.20 | 183,338 | +0.04(+0.14%) |
Sep 04, 2012 | 25.13 | 25.38 | 24.51 | 25.17 | 250,801 | +0.10(+0.38%) |
Aug 31, 2012 | 25.16 | 25.56 | 24.87 | 25.07 | 441,669 | +0.08(+0.31%) |
Aug 30, 2012 | 24.95 | 25.09 | 24.68 | 24.99 | 415,869 | +0.01(+0.03%) |
Aug 29, 2012 | 24.75 | 25.09 | 24.65 | 24.98 | 403,034 | +0.23(+0.92%) |
Aug 27, 2012 | 25.13 | 25.13 | 24.43 | 24.75 | 364,370 | -0.18(-0.74%) |
Aug 24, 2012 | 24.61 | 25.17 | 24.55 | 24.94 | 288,696 | +0.37(+1.49%) |
Aug 23, 2012 | 24.73 | 24.78 | 24.27 | 24.57 | 538,842 | -0.13(-0.53%) |
Aug 22, 2012 | 24.74 | 25.24 | 24.56 | 24.70 | 381,802 | -0.01(-0.04%) |
Aug 21, 2012 | 24.89 | 25.34 | 24.67 | 24.71 | 345,472 | -0.07(-0.28%) |
Aug 20, 2012 | 25.24 | 25.25 | 24.67 | 24.78 | 401,435 | -0.36(-1.43%) |
Aug 17, 2012 | 24.54 | 25.30 | 24.43 | 25.14 | 652,869 | +0.22(+0.88%) |
Aug 16, 2012 | 25.39 | 25.54 | 24.85 | 24.92 | 697,630 | -0.39(-1.55%) |
Aug 15, 2012 | 25.25 | 25.55 | 25.18 | 25.31 | 416,824 | +0.11(+0.42%) |
Aug 14, 2012 | 25.38 | 25.56 | 24.79 | 25.21 | 481,140 | +0.04(+0.17%) |
Aug 13, 2012 | 25.17 | 25.29 | 24.86 | 25.17 | 534,657 | -0.02(-0.07%) |
Aug 10, 2012 | 25.16 | 25.43 | 24.64 | 25.18 | 719,510 | +0.10(+0.38%) |
Aug 09, 2012 | 24.81 | 25.26 | 24.80 | 25.09 | 432,882 | +0.23(+0.91%) |
Aug 08, 2012 | 24.81 | 25.23 | 24.70 | 24.86 | 541,636 | +0.00(+0.00%) |
Aug 07, 2012 | 24.47 | 25.05 | 24.46 | 24.86 | 643,920 | +0.41(+1.68%) |
Aug 06, 2012 | 24.26 | 24.68 | 24.03 | 24.45 | 397,461 | +0.16(+0.65%) |
Aug 03, 2012 | 23.43 | 24.40 | 23.33 | 24.29 | 1,126,094 | +0.30(+1.24%) |
Aug 02, 2012 | 24.12 | 24.34 | 23.58 | 23.99 | 867,274 | -0.32(-1.33%) |
Aug 01, 2012 | 24.54 | 25.08 | 23.98 | 24.32 | 760,636 | -0.18(-0.75%) |
Jul 31, 2012 | 26.56 | 26.56 | 21.09 | 24.50 | 3,997,580 | -3.52(-12.57%) |
Jul 30, 2012 | 28.59 | 28.91 | 27.95 | 28.02 | 255,665 | -0.59(-2.08%) |
Jul 27, 2012 | 28.09 | 28.90 | 28.07 | 28.62 | 156,492 | +0.67(+2.41%) |
Jul 26, 2012 | 28.18 | 28.20 | 27.74 | 27.95 | 157,063 | +0.00(+0.00%) |
Jul 25, 2012 | 27.77 | 28.12 | 27.73 | 27.95 | 131,724 | +0.15(+0.53%) |
Jul 24, 2012 | 28.34 | 28.39 | 27.53 | 27.80 | 414,220 | -0.47(-1.67%) |
Jul 23, 2012 | 27.98 | 28.37 | 27.43 | 28.27 | 151,143 | -0.08(-0.28%) |
Jul 20, 2012 | 28.75 | 28.86 | 28.32 | 28.35 | 154,963 | -0.66(-2.29%) |
Jul 19, 2012 | 29.62 | 29.62 | 28.92 | 29.01 | 168,283 | -0.53(-1.80%) |
Jul 18, 2012 | 29.79 | 29.80 | 29.39 | 29.55 | 89,232 | -0.25(-0.85%) |
Jul 17, 2012 | 30.09 | 30.13 | 29.44 | 29.80 | 184,618 | -0.10(-0.32%) |
Jul 16, 2012 | 29.68 | 30.11 | 29.68 | 29.90 | 356,925 | +0.13(+0.44%) |
Jul 13, 2012 | 29.71 | 30.16 | 29.66 | 29.76 | 343,279 | +0.04(+0.15%) |
Jul 12, 2012 | 29.79 | 30.04 | 29.41 | 29.72 | 258,073 | -0.17(-0.59%) |
Jul 11, 2012 | 29.66 | 30.02 | 29.33 | 29.90 | 390,809 | +0.20(+0.68%) |
Jul 10, 2012 | 29.54 | 29.76 | 29.36 | 29.69 | 468,775 | +0.40(+1.37%) |
Jul 09, 2012 | 29.47 | 29.56 | 29.13 | 29.29 | 188,357 | -0.27(-0.92%) |
Jul 06, 2012 | 29.35 | 29.69 | 29.23 | 29.56 | 117,168 | -0.01(-0.03%) |
Jul 05, 2012 | 29.82 | 29.90 | 29.43 | 29.57 | 201,946 | -0.35(-1.17%) |
Jul 03, 2012 | 29.78 | 29.99 | 29.37 | 29.92 | 111,816 | +0.10(+0.32%) |