Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.05 | 23.19 | 22.87 | 23.14 | 426,293 | -0.02(-0.07%) |
Sep 27, 2012 | 23.04 | 23.31 | 22.84 | 23.16 | 255,156 | +0.18(+0.80%) |
Sep 26, 2012 | 22.94 | 23.18 | 22.93 | 22.98 | 289,073 | -0.04(-0.17%) |
Sep 25, 2012 | 23.15 | 23.15 | 22.91 | 23.02 | 488,435 | -0.15(-0.64%) |
Sep 24, 2012 | 23.10 | 23.30 | 22.99 | 23.16 | 293,492 | -0.07(-0.32%) |
Sep 21, 2012 | 23.25 | 23.35 | 23.10 | 23.24 | 619,040 | +0.01(+0.02%) |
Sep 20, 2012 | 23.11 | 23.27 | 23.10 | 23.23 | 197,890 | -0.07(-0.29%) |
Sep 19, 2012 | 23.37 | 23.45 | 23.15 | 23.30 | 547,696 | -0.14(-0.61%) |
Sep 18, 2012 | 23.59 | 23.65 | 23.24 | 23.45 | 412,957 | -0.07(-0.32%) |
Sep 17, 2012 | 23.77 | 23.82 | 23.44 | 23.52 | 448,626 | -0.32(-1.35%) |
Sep 14, 2012 | 24.14 | 24.14 | 23.76 | 23.84 | 317,470 | -0.18(-0.74%) |
Sep 13, 2012 | 23.89 | 24.16 | 23.89 | 24.02 | 563,629 | +0.11(+0.46%) |
Sep 12, 2012 | 23.75 | 24.21 | 23.73 | 23.91 | 678,110 | +0.62(+2.66%) |
Sep 11, 2012 | 23.33 | 23.51 | 23.26 | 23.29 | 379,135 | +0.09(+0.39%) |
Sep 10, 2012 | 23.18 | 23.34 | 23.06 | 23.20 | 316,071 | +0.04(+0.17%) |
Sep 07, 2012 | 23.12 | 23.24 | 23.01 | 23.16 | 503,535 | +0.07(+0.29%) |
Sep 06, 2012 | 22.76 | 23.16 | 22.76 | 23.09 | 562,818 | +0.47(+2.09%) |
Sep 05, 2012 | 22.59 | 22.69 | 22.14 | 22.62 | 473,666 | -0.08(-0.37%) |
Sep 04, 2012 | 22.69 | 22.79 | 22.49 | 22.71 | 342,987 | +0.02(+0.07%) |
Aug 31, 2012 | 22.93 | 23.04 | 22.63 | 22.69 | 478,727 | -0.14(-0.61%) |
Aug 30, 2012 | 22.88 | 22.90 | 22.66 | 22.83 | 274,882 | -0.12(-0.54%) |
Aug 29, 2012 | 22.76 | 22.98 | 22.66 | 22.95 | 333,793 | +0.20(+0.89%) |
Aug 27, 2012 | 22.72 | 22.89 | 22.71 | 22.75 | 317,314 | +0.03(+0.15%) |
Aug 24, 2012 | 22.56 | 22.82 | 22.48 | 22.72 | 267,517 | +0.11(+0.50%) |
Aug 23, 2012 | 22.57 | 22.66 | 22.45 | 22.60 | 241,390 | +0.07(+0.30%) |
Aug 22, 2012 | 22.44 | 22.76 | 22.41 | 22.54 | 280,251 | -0.14(-0.62%) |
Aug 21, 2012 | 22.99 | 23.09 | 22.60 | 22.68 | 398,933 | -0.23(-1.01%) |
Aug 20, 2012 | 22.89 | 23.05 | 22.86 | 22.91 | 361,070 | +0.01(+0.05%) |
Aug 17, 2012 | 22.69 | 22.93 | 22.38 | 22.90 | 224,841 | +0.15(+0.67%) |
Aug 16, 2012 | 23.02 | 23.05 | 22.69 | 22.75 | 363,434 | -0.26(-1.12%) |
Aug 15, 2012 | 22.91 | 23.05 | 22.85 | 23.00 | 345,346 | +0.07(+0.32%) |
Aug 14, 2012 | 22.89 | 22.99 | 22.76 | 22.93 | 480,231 | +0.05(+0.22%) |
Aug 13, 2012 | 22.81 | 22.91 | 22.68 | 22.88 | 247,417 | +0.03(+0.12%) |
Aug 10, 2012 | 22.54 | 22.87 | 22.50 | 22.85 | 442,520 | +0.25(+1.12%) |
Aug 09, 2012 | 22.45 | 22.79 | 22.41 | 22.60 | 409,498 | +0.22(+0.98%) |
Aug 08, 2012 | 22.61 | 22.80 | 22.35 | 22.38 | 842,201 | -0.24(-1.04%) |
Aug 07, 2012 | 22.37 | 22.73 | 22.37 | 22.62 | 905,461 | +0.36(+1.62%) |
Aug 06, 2012 | 22.34 | 22.44 | 22.19 | 22.26 | 150,972 | -0.08(-0.35%) |
Aug 03, 2012 | 22.31 | 22.46 | 22.28 | 22.34 | 398,819 | +0.29(+1.33%) |
Aug 02, 2012 | 21.95 | 22.25 | 21.91 | 22.04 | 370,749 | -0.06(-0.25%) |
Aug 01, 2012 | 22.15 | 22.36 | 22.08 | 22.10 | 311,856 | +0.07(+0.33%) |
Jul 31, 2012 | 22.15 | 22.27 | 22.03 | 22.03 | 343,833 | -0.20(-0.88%) |
Jul 30, 2012 | 21.96 | 22.26 | 21.96 | 22.22 | 392,914 | +0.22(+1.02%) |
Jul 27, 2012 | 21.84 | 22.10 | 21.76 | 22.00 | 544,833 | +0.26(+1.22%) |
Jul 26, 2012 | 21.98 | 22.04 | 21.51 | 21.73 | 720,924 | +0.03(+0.16%) |
Jul 25, 2012 | 21.54 | 21.73 | 21.34 | 21.70 | 662,317 | +0.22(+1.02%) |
Jul 24, 2012 | 20.96 | 21.76 | 20.96 | 21.48 | 1,369,228 | +0.91(+4.42%) |
Jul 23, 2012 | 20.58 | 20.81 | 20.39 | 20.57 | 667,529 | -0.34(-1.61%) |
Jul 20, 2012 | 21.00 | 21.04 | 20.86 | 20.91 | 468,902 | -0.25(-1.17%) |
Jul 19, 2012 | 20.99 | 21.16 | 20.93 | 21.16 | 353,330 | +0.13(+0.61%) |
Jul 18, 2012 | 20.98 | 21.09 | 20.87 | 21.03 | 357,376 | -0.06(-0.29%) |
Jul 17, 2012 | 21.08 | 21.21 | 20.91 | 21.09 | 386,635 | +0.01(+0.05%) |
Jul 16, 2012 | 20.86 | 21.13 | 20.78 | 21.08 | 412,585 | +0.21(+1.02%) |
Jul 13, 2012 | 20.67 | 20.89 | 20.66 | 20.86 | 301,680 | +0.25(+1.20%) |
Jul 12, 2012 | 20.56 | 20.67 | 20.32 | 20.62 | 345,711 | +0.01(+0.05%) |
Jul 11, 2012 | 20.59 | 20.75 | 20.45 | 20.60 | 329,070 | -0.02(-0.11%) |
Jul 10, 2012 | 20.62 | 20.80 | 20.56 | 20.63 | 476,521 | +0.04(+0.19%) |
Jul 09, 2012 | 20.54 | 20.60 | 20.42 | 20.59 | 256,600 | -0.07(-0.33%) |
Jul 06, 2012 | 20.71 | 20.74 | 20.49 | 20.66 | 422,500 | -0.09(-0.43%) |
Jul 05, 2012 | 20.87 | 20.93 | 20.54 | 20.75 | 729,602 | +0.16(+0.79%) |
Jul 03, 2012 | 20.43 | 20.87 | 20.43 | 20.58 | 612,100 | +0.05(+0.25%) |