Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.04 | 22.67 | 21.81 | 22.56 | 980,485 | +0.39(+1.78%) |
Sep 27, 2012 | 22.08 | 22.16 | 21.84 | 22.16 | 735,924 | +0.23(+1.07%) |
Sep 26, 2012 | 22.19 | 22.24 | 21.91 | 21.93 | 1,243,379 | -0.23(-1.06%) |
Sep 25, 2012 | 22.58 | 22.74 | 22.15 | 22.16 | 789,659 | -0.32(-1.42%) |
Sep 24, 2012 | 22.67 | 22.67 | 22.39 | 22.48 | 679,610 | -0.35(-1.52%) |
Sep 21, 2012 | 23.04 | 23.11 | 22.67 | 22.83 | 1,015,763 | +0.04(+0.16%) |
Sep 20, 2012 | 22.71 | 22.87 | 22.66 | 22.79 | 477,155 | -0.08(-0.37%) |
Sep 19, 2012 | 22.72 | 22.90 | 22.60 | 22.88 | 673,034 | +0.17(+0.74%) |
Sep 18, 2012 | 22.84 | 22.89 | 22.59 | 22.71 | 478,590 | -0.25(-1.10%) |
Sep 17, 2012 | 22.99 | 23.20 | 22.82 | 22.96 | 617,259 | -0.19(-0.81%) |
Sep 14, 2012 | 22.72 | 23.28 | 22.66 | 23.15 | 879,912 | +0.57(+2.54%) |
Sep 13, 2012 | 22.08 | 22.61 | 21.80 | 22.57 | 878,452 | +0.55(+2.52%) |
Sep 12, 2012 | 21.93 | 22.11 | 21.80 | 22.02 | 625,365 | +0.13(+0.60%) |
Sep 11, 2012 | 21.89 | 22.11 | 21.78 | 21.89 | 768,845 | +0.01(+0.04%) |
Sep 10, 2012 | 21.78 | 22.14 | 21.71 | 21.88 | 542,946 | +0.10(+0.47%) |
Sep 07, 2012 | 21.65 | 21.92 | 21.54 | 21.78 | 483,745 | +0.12(+0.56%) |
Sep 06, 2012 | 21.55 | 21.99 | 21.52 | 21.65 | 664,911 | +0.15(+0.70%) |
Sep 05, 2012 | 21.18 | 21.62 | 21.18 | 21.50 | 923,372 | +0.32(+1.51%) |
Sep 04, 2012 | 21.26 | 21.38 | 20.89 | 21.18 | 926,821 | -0.10(-0.49%) |
Aug 31, 2012 | 21.31 | 21.50 | 21.06 | 21.29 | 538,873 | +0.13(+0.62%) |
Aug 30, 2012 | 21.34 | 21.36 | 21.13 | 21.16 | 314,649 | -0.34(-1.57%) |
Aug 29, 2012 | 21.63 | 21.63 | 21.22 | 21.49 | 740,799 | +0.31(+1.46%) |
Aug 27, 2012 | 21.52 | 21.54 | 21.13 | 21.18 | 727,599 | -0.20(-0.92%) |
Aug 24, 2012 | 21.38 | 21.49 | 21.10 | 21.38 | 1,491,483 | -0.10(-0.48%) |
Aug 23, 2012 | 21.96 | 21.99 | 21.49 | 21.49 | 952,697 | -0.52(-2.35%) |
Aug 22, 2012 | 22.04 | 22.16 | 21.87 | 22.00 | 1,276,447 | -0.15(-0.68%) |
Aug 21, 2012 | 22.91 | 22.91 | 21.81 | 22.15 | 2,355,623 | -0.73(-3.20%) |
Aug 20, 2012 | 22.88 | 22.94 | 22.71 | 22.88 | 484,253 | -0.08(-0.33%) |
Aug 17, 2012 | 22.76 | 22.97 | 22.63 | 22.96 | 688,285 | +0.20(+0.87%) |
Aug 16, 2012 | 22.36 | 22.84 | 22.27 | 22.76 | 390,423 | +0.34(+1.51%) |
Aug 15, 2012 | 22.05 | 22.54 | 22.04 | 22.42 | 436,654 | +0.24(+1.10%) |
Aug 14, 2012 | 22.43 | 22.54 | 22.08 | 22.18 | 506,237 | -0.23(-1.01%) |
Aug 13, 2012 | 22.54 | 22.58 | 22.19 | 22.41 | 667,764 | -0.19(-0.83%) |
Aug 10, 2012 | 22.58 | 22.78 | 22.54 | 22.59 | 453,936 | +0.03(+0.12%) |
Aug 09, 2012 | 22.88 | 22.95 | 22.54 | 22.57 | 478,711 | -0.38(-1.68%) |
Aug 08, 2012 | 22.62 | 23.01 | 22.53 | 22.95 | 652,561 | +0.27(+1.20%) |
Aug 07, 2012 | 22.34 | 22.79 | 22.08 | 22.68 | 635,450 | +0.56(+2.55%) |
Aug 06, 2012 | 22.24 | 22.40 | 22.11 | 22.11 | 422,699 | -0.06(-0.25%) |
Aug 03, 2012 | 21.94 | 22.44 | 21.87 | 22.17 | 797,130 | +0.66(+3.06%) |
Aug 02, 2012 | 20.97 | 21.51 | 20.82 | 21.51 | 931,591 | +0.34(+1.60%) |
Aug 01, 2012 | 22.06 | 22.11 | 21.16 | 21.18 | 853,492 | -0.69(-3.18%) |
Jul 31, 2012 | 21.90 | 22.41 | 21.80 | 21.87 | 782,222 | -0.06(-0.26%) |
Jul 30, 2012 | 22.30 | 22.51 | 21.80 | 21.93 | 847,077 | -0.49(-2.18%) |
Jul 27, 2012 | 22.38 | 22.57 | 22.06 | 22.41 | 932,867 | +0.21(+0.93%) |
Jul 26, 2012 | 22.69 | 22.86 | 21.92 | 22.21 | 741,321 | +0.03(+0.13%) |
Jul 25, 2012 | 22.28 | 22.43 | 21.78 | 22.18 | 1,222,394 | +0.11(+0.51%) |
Jul 24, 2012 | 23.14 | 23.20 | 21.96 | 22.07 | 1,986,236 | -1.06(-4.59%) |
Jul 23, 2012 | 23.12 | 23.34 | 22.73 | 23.13 | 1,064,464 | -0.65(-2.73%) |
Jul 20, 2012 | 24.19 | 24.34 | 23.59 | 23.78 | 931,370 | -0.67(-2.73%) |
Jul 19, 2012 | 24.13 | 24.53 | 24.04 | 24.44 | 515,469 | +0.35(+1.44%) |
Jul 18, 2012 | 23.58 | 24.10 | 23.58 | 24.10 | 464,953 | +0.43(+1.83%) |
Jul 17, 2012 | 23.59 | 23.91 | 23.27 | 23.66 | 392,741 | +0.17(+0.72%) |
Jul 16, 2012 | 23.72 | 23.79 | 23.25 | 23.49 | 593,951 | -0.35(-1.46%) |
Jul 13, 2012 | 23.35 | 23.95 | 23.29 | 23.84 | 914,386 | +0.64(+2.75%) |
Jul 12, 2012 | 22.88 | 23.32 | 22.73 | 23.20 | 778,790 | +0.15(+0.65%) |
Jul 11, 2012 | 24.21 | 24.21 | 22.98 | 23.05 | 1,622,952 | -1.10(-4.55%) |
Jul 10, 2012 | 24.97 | 25.13 | 24.11 | 24.15 | 1,000,958 | -0.64(-2.58%) |
Jul 09, 2012 | 24.37 | 24.85 | 24.35 | 24.79 | 534,653 | +0.45(+1.85%) |
Jul 06, 2012 | 24.51 | 24.62 | 24.12 | 24.34 | 471,574 | -0.51(-2.04%) |
Jul 05, 2012 | 24.78 | 25.04 | 24.62 | 24.85 | 547,129 | -0.03(-0.11%) |
Jul 03, 2012 | 24.49 | 24.92 | 24.35 | 24.88 | 453,601 | +0.33(+1.34%) |