Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.44 | 22.65 | 22.38 | 22.38 | 357,392 | -0.20(-0.88%) |
Sep 27, 2012 | 22.47 | 22.63 | 22.28 | 22.58 | 294,784 | +0.28(+1.27%) |
Sep 26, 2012 | 22.57 | 22.62 | 22.25 | 22.30 | 328,902 | -0.27(-1.19%) |
Sep 25, 2012 | 23.12 | 23.35 | 22.56 | 22.57 | 456,102 | -0.46(-1.99%) |
Sep 24, 2012 | 22.91 | 23.26 | 22.84 | 23.02 | 276,640 | +0.05(+0.20%) |
Sep 21, 2012 | 23.38 | 23.41 | 22.78 | 22.98 | 1,170,580 | -0.14(-0.60%) |
Sep 20, 2012 | 23.09 | 23.15 | 22.80 | 23.12 | 365,397 | -0.01(-0.03%) |
Sep 19, 2012 | 23.22 | 23.28 | 23.09 | 23.12 | 269,028 | -0.06(-0.26%) |
Sep 18, 2012 | 23.17 | 23.27 | 22.93 | 23.18 | 357,422 | +0.04(+0.17%) |
Sep 17, 2012 | 23.20 | 23.34 | 23.09 | 23.15 | 326,836 | -0.09(-0.39%) |
Sep 14, 2012 | 22.87 | 23.48 | 22.63 | 23.24 | 636,012 | +0.05(+0.23%) |
Sep 13, 2012 | 22.76 | 23.45 | 22.63 | 23.18 | 360,309 | +0.42(+1.85%) |
Sep 12, 2012 | 22.38 | 22.80 | 22.36 | 22.76 | 305,479 | +0.47(+2.13%) |
Sep 11, 2012 | 21.83 | 22.37 | 21.76 | 22.29 | 458,407 | +0.57(+2.60%) |
Sep 10, 2012 | 21.64 | 22.24 | 21.64 | 21.73 | 1,019,057 | -0.35(-1.59%) |
Sep 07, 2012 | 21.50 | 22.62 | 21.50 | 22.08 | 691,947 | +0.21(+0.94%) |
Sep 06, 2012 | 21.47 | 21.97 | 21.44 | 21.87 | 498,874 | +0.50(+2.32%) |
Sep 05, 2012 | 21.53 | 21.56 | 21.31 | 21.37 | 363,925 | -0.14(-0.64%) |
Sep 04, 2012 | 21.50 | 21.63 | 21.08 | 21.51 | 291,789 | +0.05(+0.21%) |
Aug 31, 2012 | 21.67 | 21.68 | 21.42 | 21.47 | 255,980 | +0.01(+0.04%) |
Aug 30, 2012 | 21.61 | 21.70 | 21.43 | 21.46 | 314,666 | -0.25(-1.16%) |
Aug 29, 2012 | 21.47 | 21.85 | 21.46 | 21.71 | 283,241 | +0.57(+2.71%) |
Aug 27, 2012 | 21.14 | 21.32 | 20.98 | 21.14 | 184,570 | +0.07(+0.33%) |
Aug 24, 2012 | 20.95 | 21.14 | 20.84 | 21.07 | 113,153 | +0.12(+0.58%) |
Aug 23, 2012 | 21.13 | 21.13 | 20.87 | 20.95 | 182,819 | -0.17(-0.80%) |
Aug 22, 2012 | 21.21 | 21.26 | 20.93 | 21.11 | 234,372 | -0.15(-0.68%) |
Aug 21, 2012 | 21.43 | 21.80 | 21.20 | 21.26 | 212,282 | -0.13(-0.61%) |
Aug 20, 2012 | 21.57 | 21.62 | 21.35 | 21.39 | 176,578 | -0.29(-1.34%) |
Aug 17, 2012 | 21.37 | 21.75 | 21.37 | 21.68 | 294,452 | +0.28(+1.29%) |
Aug 16, 2012 | 21.11 | 21.44 | 20.92 | 21.40 | 220,573 | +0.28(+1.30%) |
Aug 15, 2012 | 21.02 | 21.20 | 20.95 | 21.13 | 290,341 | +0.11(+0.51%) |
Aug 14, 2012 | 21.17 | 21.27 | 20.86 | 21.02 | 402,204 | -0.08(-0.40%) |
Aug 13, 2012 | 21.26 | 21.26 | 20.82 | 21.11 | 324,292 | -0.13(-0.61%) |
Aug 10, 2012 | 21.05 | 21.26 | 21.04 | 21.24 | 283,774 | -0.01(-0.04%) |
Aug 09, 2012 | 21.27 | 21.38 | 21.15 | 21.24 | 283,067 | -0.08(-0.39%) |
Aug 08, 2012 | 21.13 | 21.59 | 21.13 | 21.33 | 299,851 | +0.08(+0.36%) |
Aug 07, 2012 | 20.87 | 21.40 | 20.74 | 21.25 | 538,710 | +0.42(+2.02%) |
Aug 06, 2012 | 20.81 | 21.16 | 20.81 | 20.83 | 240,902 | +0.02(+0.07%) |
Aug 03, 2012 | 20.54 | 21.03 | 20.54 | 20.82 | 449,144 | +0.60(+2.99%) |
Aug 02, 2012 | 20.12 | 20.28 | 20.01 | 20.21 | 694,510 | +0.08(+0.38%) |
Aug 01, 2012 | 20.39 | 20.60 | 20.13 | 20.14 | 812,655 | -0.15(-0.72%) |
Jul 31, 2012 | 20.33 | 20.66 | 20.23 | 20.28 | 342,266 | -0.02(-0.11%) |
Jul 30, 2012 | 20.58 | 20.79 | 20.23 | 20.30 | 607,877 | -0.27(-1.30%) |
Jul 27, 2012 | 20.25 | 20.80 | 20.25 | 20.57 | 499,547 | +0.38(+1.89%) |
Jul 26, 2012 | 20.43 | 20.43 | 20.07 | 20.19 | 531,370 | +0.14(+0.69%) |
Jul 25, 2012 | 20.20 | 20.36 | 19.96 | 20.05 | 460,119 | -0.02(-0.11%) |
Jul 24, 2012 | 20.17 | 20.17 | 19.71 | 20.07 | 740,408 | +0.05(+0.27%) |
Jul 23, 2012 | 19.58 | 20.10 | 19.46 | 20.02 | 735,868 | +0.07(+0.34%) |
Jul 20, 2012 | 20.33 | 20.72 | 19.91 | 19.95 | 8,459,221 | -0.50(-2.47%) |
Jul 19, 2012 | 20.20 | 20.54 | 20.17 | 20.46 | 866,673 | +0.28(+1.36%) |
Jul 18, 2012 | 19.51 | 20.41 | 19.51 | 20.18 | 913,966 | +0.60(+3.04%) |
Jul 17, 2012 | 19.80 | 20.04 | 19.03 | 19.58 | 1,578,762 | -0.18(-0.93%) |
Jul 16, 2012 | 19.07 | 19.96 | 18.90 | 19.77 | 1,271,720 | +0.54(+2.82%) |
Jul 13, 2012 | 19.75 | 19.92 | 19.06 | 19.23 | 1,017,756 | -0.51(-2.60%) |
Jul 12, 2012 | 19.94 | 20.19 | 19.72 | 19.74 | 717,854 | -0.34(-1.68%) |
Jul 11, 2012 | 19.68 | 20.10 | 19.65 | 20.07 | 587,527 | +0.37(+1.90%) |
Jul 10, 2012 | 20.19 | 20.26 | 19.43 | 19.70 | 743,866 | -0.41(-2.02%) |
Jul 09, 2012 | 20.46 | 20.51 | 20.02 | 20.10 | 437,972 | -0.34(-1.68%) |
Jul 06, 2012 | 20.81 | 20.84 | 20.40 | 20.45 | 317,694 | -0.62(-2.92%) |
Jul 05, 2012 | 21.01 | 21.16 | 20.78 | 21.06 | 280,462 | -0.01(-0.04%) |
Jul 03, 2012 | 20.42 | 21.10 | 20.42 | 21.07 | 236,896 | +0.57(+2.78%) |