Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.30 | 24.76 | 24.21 | 24.59 | 148,121 | +0.26(+1.07%) |
Sep 27, 2012 | 24.26 | 24.72 | 24.04 | 24.33 | 103,808 | +0.11(+0.45%) |
Sep 26, 2012 | 24.76 | 24.76 | 24.00 | 24.22 | 100,113 | -0.55(-2.22%) |
Sep 25, 2012 | 25.27 | 25.27 | 24.68 | 24.77 | 92,884 | -0.37(-1.47%) |
Sep 24, 2012 | 25.07 | 25.49 | 24.92 | 25.14 | 51,522 | -0.05(-0.20%) |
Sep 21, 2012 | 25.26 | 25.82 | 25.13 | 25.19 | 136,702 | +0.11(+0.44%) |
Sep 20, 2012 | 24.86 | 25.15 | 24.86 | 25.08 | 32,961 | +0.00(+0.00%) |
Sep 19, 2012 | 25.02 | 25.23 | 24.36 | 25.08 | 132,003 | -0.06(-0.24%) |
Sep 18, 2012 | 24.90 | 25.14 | 24.72 | 25.14 | 62,142 | +0.13(+0.52%) |
Sep 17, 2012 | 25.09 | 25.09 | 24.65 | 25.01 | 107,879 | -0.04(-0.16%) |
Sep 14, 2012 | 24.23 | 25.22 | 24.12 | 25.05 | 87,745 | +1.29(+5.43%) |
Sep 13, 2012 | 22.67 | 23.96 | 22.57 | 23.76 | 131,918 | +1.12(+4.95%) |
Sep 12, 2012 | 22.45 | 22.67 | 22.42 | 22.64 | 78,014 | +0.15(+0.67%) |
Sep 11, 2012 | 22.58 | 22.76 | 22.43 | 22.49 | 35,562 | -0.06(-0.27%) |
Sep 10, 2012 | 22.85 | 22.94 | 22.50 | 22.55 | 155,417 | -0.23(-1.01%) |
Sep 07, 2012 | 22.52 | 22.83 | 22.41 | 22.78 | 144,585 | +0.26(+1.15%) |
Sep 06, 2012 | 22.31 | 22.63 | 22.02 | 22.52 | 85,216 | +0.38(+1.72%) |
Sep 05, 2012 | 22.04 | 22.50 | 21.89 | 22.14 | 100,775 | +0.07(+0.32%) |
Sep 04, 2012 | 22.00 | 22.11 | 21.82 | 22.07 | 88,541 | +0.04(+0.18%) |
Aug 31, 2012 | 22.12 | 22.41 | 21.93 | 22.03 | 44,673 | +0.03(+0.14%) |
Aug 30, 2012 | 22.46 | 22.81 | 21.93 | 22.00 | 55,032 | -0.53(-2.35%) |
Aug 29, 2012 | 22.40 | 22.75 | 21.98 | 22.53 | 157,978 | +0.53(+2.41%) |
Aug 27, 2012 | 22.20 | 22.49 | 21.98 | 22.00 | 148,706 | -0.16(-0.72%) |
Aug 24, 2012 | 22.02 | 22.28 | 21.95 | 22.16 | 68,274 | +0.11(+0.50%) |
Aug 23, 2012 | 21.89 | 22.12 | 21.85 | 22.05 | 68,633 | +0.15(+0.68%) |
Aug 22, 2012 | 22.26 | 22.26 | 21.26 | 21.90 | 72,455 | -0.34(-1.53%) |
Aug 21, 2012 | 22.15 | 22.45 | 22.08 | 22.24 | 58,692 | +0.15(+0.68%) |
Aug 20, 2012 | 22.55 | 22.62 | 22.02 | 22.09 | 61,311 | -0.59(-2.60%) |
Aug 17, 2012 | 22.13 | 22.70 | 22.07 | 22.68 | 572,027 | +0.59(+2.67%) |
Aug 16, 2012 | 22.28 | 22.58 | 22.03 | 22.09 | 862,644 | -0.16(-0.72%) |
Aug 15, 2012 | 22.26 | 22.51 | 22.11 | 22.25 | 241,715 | +0.01(+0.04%) |
Aug 14, 2012 | 22.67 | 22.67 | 22.24 | 22.24 | 141,896 | -0.29(-1.29%) |
Aug 13, 2012 | 22.53 | 22.63 | 22.33 | 22.53 | 87,173 | -0.11(-0.49%) |
Aug 10, 2012 | 22.90 | 23.00 | 22.49 | 22.64 | 150,586 | -0.37(-1.61%) |
Aug 09, 2012 | 23.41 | 23.50 | 22.49 | 23.01 | 314,312 | -0.44(-1.88%) |
Aug 08, 2012 | 23.62 | 23.77 | 22.50 | 23.45 | 402,214 | -0.44(-1.84%) |
Aug 07, 2012 | 23.95 | 24.38 | 23.58 | 23.89 | 187,846 | +0.11(+0.46%) |
Aug 06, 2012 | 23.51 | 23.98 | 23.20 | 23.78 | 119,850 | +0.28(+1.19%) |
Aug 03, 2012 | 22.66 | 23.94 | 22.66 | 23.50 | 174,999 | +1.15(+5.15%) |
Aug 02, 2012 | 22.26 | 22.45 | 22.26 | 22.35 | 46,860 | -0.08(-0.36%) |
Aug 01, 2012 | 23.24 | 23.30 | 22.26 | 22.43 | 95,893 | -0.68(-2.94%) |
Jul 31, 2012 | 23.64 | 23.65 | 22.99 | 23.11 | 104,579 | -0.50(-2.12%) |
Jul 30, 2012 | 23.61 | 23.78 | 23.39 | 23.61 | 100,958 | +0.04(+0.17%) |
Jul 27, 2012 | 23.56 | 23.87 | 23.40 | 23.57 | 63,113 | +0.10(+0.43%) |
Jul 26, 2012 | 23.09 | 23.59 | 22.90 | 23.47 | 95,405 | +0.61(+2.67%) |
Jul 25, 2012 | 22.65 | 23.10 | 22.14 | 22.86 | 79,843 | +0.29(+1.28%) |
Jul 24, 2012 | 22.86 | 22.86 | 22.27 | 22.57 | 153,724 | -0.19(-0.83%) |
Jul 23, 2012 | 22.73 | 23.22 | 22.60 | 22.76 | 244,151 | -0.42(-1.81%) |
Jul 20, 2012 | 22.33 | 23.18 | 22.33 | 23.18 | 103,523 | +0.66(+2.93%) |
Jul 19, 2012 | 21.92 | 22.97 | 21.88 | 22.52 | 149,783 | +0.80(+3.68%) |
Jul 18, 2012 | 21.78 | 22.03 | 21.55 | 21.72 | 66,463 | -0.18(-0.82%) |
Jul 17, 2012 | 21.56 | 22.27 | 21.37 | 21.90 | 93,634 | +0.37(+1.72%) |
Jul 16, 2012 | 21.27 | 21.70 | 21.01 | 21.53 | 101,948 | +0.30(+1.41%) |
Jul 13, 2012 | 20.81 | 21.40 | 20.81 | 21.23 | 57,091 | +0.51(+2.46%) |
Jul 12, 2012 | 20.39 | 20.83 | 20.02 | 20.72 | 79,691 | +0.24(+1.17%) |
Jul 11, 2012 | 20.94 | 20.97 | 20.16 | 20.48 | 217,879 | -0.49(-2.34%) |
Jul 10, 2012 | 21.50 | 21.58 | 20.83 | 20.97 | 83,563 | -0.48(-2.24%) |
Jul 09, 2012 | 21.73 | 21.75 | 21.16 | 21.45 | 56,381 | -0.33(-1.52%) |
Jul 06, 2012 | 21.35 | 22.07 | 21.28 | 21.78 | 84,269 | +0.23(+1.07%) |
Jul 05, 2012 | 21.42 | 21.79 | 21.14 | 21.55 | 68,847 | +0.13(+0.61%) |
Jul 03, 2012 | 21.58 | 21.62 | 21.28 | 21.42 | 27,601 | -0.15(-0.70%) |
Jul 02, 2012 | 21.34 | 21.90 | 21.18 | 21.57 | 237,613 | +0.29(+1.36%) |
Jun 29, 2012 | 21.40 | 21.45 | 20.98 | 21.28 | 202,910 | +0.21(+1.00%) |
Jun 28, 2012 | 21.06 | 21.26 | 20.60 | 21.07 | 236,957 | -0.22(-1.03%) |
Jun 27, 2012 | 20.71 | 21.50 | 20.71 | 21.29 | 104,259 | +0.57(+2.75%) |
Jun 26, 2012 | 20.02 | 20.81 | 19.65 | 20.72 | 198,554 | +0.70(+3.50%) |
Jun 25, 2012 | 19.72 | 20.09 | 19.04 | 20.02 | 324,870 | +0.04(+0.20%) |
Jun 22, 2012 | 20.34 | 20.47 | 19.72 | 19.98 | 1,695,946 | -0.25(-1.24%) |
Jun 21, 2012 | 21.21 | 21.21 | 20.02 | 20.23 | 334,074 | -0.93(-4.40%) |
Jun 20, 2012 | 21.40 | 21.40 | 20.98 | 21.16 | 104,005 | -0.25(-1.17%) |
Jun 19, 2012 | 21.08 | 21.47 | 21.03 | 21.41 | 265,428 | +0.39(+1.86%) |
Jun 18, 2012 | 20.85 | 21.07 | 20.81 | 21.02 | 227,930 | +0.01(+0.05%) |
Jun 15, 2012 | 20.85 | 21.19 | 20.82 | 21.01 | 623,673 | +0.30(+1.45%) |
Jun 14, 2012 | 20.64 | 20.81 | 20.52 | 20.71 | 339,488 | +0.02(+0.10%) |
Jun 13, 2012 | 20.55 | 20.84 | 20.55 | 20.69 | 199,705 | +0.03(+0.15%) |
Jun 12, 2012 | 20.47 | 20.83 | 20.32 | 20.66 | 272,455 | +0.13(+0.63%) |
Jun 11, 2012 | 21.01 | 21.01 | 20.48 | 20.53 | 332,829 | -0.32(-1.53%) |
Jun 08, 2012 | 20.70 | 21.00 | 20.69 | 20.85 | 480,473 | +0.03(+0.14%) |
Jun 07, 2012 | 20.69 | 21.02 | 20.50 | 20.82 | 350,117 | +0.47(+2.31%) |
Jun 06, 2012 | 20.05 | 20.38 | 19.90 | 20.35 | 307,180 | +0.20(+0.99%) |
Jun 05, 2012 | 19.61 | 20.44 | 19.61 | 20.15 | 178,242 | +0.42(+2.13%) |
Jun 04, 2012 | 19.68 | 19.89 | 19.50 | 19.73 | 304,179 | +0.12(+0.61%) |
Jun 01, 2012 | 20.40 | 20.40 | 19.40 | 19.61 | 243,589 | -1.15(-5.54%) |
May 31, 2012 | 20.61 | 21.00 | 20.12 | 20.76 | 411,393 | +0.18(+0.87%) |
May 30, 2012 | 20.66 | 20.89 | 20.14 | 20.58 | 228,023 | -0.22(-1.06%) |
May 29, 2012 | 20.72 | 21.00 | 20.54 | 20.80 | 253,147 | +0.37(+1.81%) |
May 25, 2012 | 20.40 | 20.53 | 20.33 | 20.43 | 128,985 | -0.03(-0.15%) |
May 24, 2012 | 20.40 | 20.52 | 20.28 | 20.46 | 331,079 | -0.03(-0.15%) |
May 23, 2012 | 20.25 | 20.54 | 20.01 | 20.49 | 501,368 | +0.03(+0.15%) |
May 22, 2012 | 20.12 | 20.52 | 19.92 | 20.46 | 551,056 | +0.21(+1.04%) |
May 21, 2012 | 20.24 | 20.40 | 19.95 | 20.25 | 223,694 | +0.16(+0.80%) |
May 18, 2012 | 20.23 | 20.44 | 19.70 | 20.09 | 351,322 | -0.01(-0.05%) |
May 17, 2012 | 20.54 | 20.63 | 20.08 | 20.10 | 222,544 | -0.40(-1.95%) |
May 16, 2012 | 20.74 | 20.82 | 20.32 | 20.50 | 248,418 | -0.15(-0.73%) |
May 15, 2012 | 20.53 | 20.88 | 20.43 | 20.65 | 184,757 | -0.01(-0.05%) |
May 14, 2012 | 20.75 | 20.78 | 20.39 | 20.66 | 273,926 | -0.20(-0.96%) |
May 11, 2012 | 20.70 | 21.09 | 20.70 | 20.86 | 1,422,836 | +0.14(+0.68%) |
May 10, 2012 | 20.60 | 20.78 | 20.50 | 20.72 | 791,078 | +0.33(+1.62%) |
May 09, 2012 | 21.00 | 21.08 | 20.19 | 20.39 | 759,337 | -0.46(-2.21%) |
May 08, 2012 | 20.86 | 21.00 | 20.75 | 20.85 | 76,386 | -0.20(-0.95%) |
May 07, 2012 | 20.65 | 21.25 | 20.65 | 21.05 | 102,691 | +0.15(+0.72%) |
May 04, 2012 | 21.01 | 21.09 | 20.33 | 20.90 | 264,025 | +0.18(+0.87%) |
May 03, 2012 | 20.43 | 21.02 | 20.38 | 20.72 | 399,173 | +0.33(+1.62%) |
May 02, 2012 | 20.11 | 20.63 | 20.11 | 20.39 | 90,605 | +0.07(+0.34%) |
May 01, 2012 | 19.61 | 20.44 | 19.61 | 20.32 | 560,266 | +0.72(+3.67%) |
Apr 30, 2012 | 19.78 | 19.90 | 19.50 | 19.60 | 458,130 | -0.23(-1.16%) |
Apr 27, 2012 | 20.05 | 20.09 | 19.75 | 19.83 | 778,213 | -0.26(-1.29%) |
Apr 26, 2012 | 20.25 | 20.29 | 20.00 | 20.09 | 1,186,946 | -0.16(-0.79%) |
Apr 25, 2012 | 20.63 | 20.63 | 20.05 | 20.25 | 1,177,621 | -0.26(-1.27%) |
Apr 24, 2012 | 20.52 | 20.58 | 20.50 | 20.51 | 456,185 | +0.01(+0.05%) |
Apr 23, 2012 | 20.52 | 20.60 | 20.50 | 20.50 | 603,905 | -0.17(-0.82%) |
Apr 20, 2012 | 20.50 | 20.75 | 20.50 | 20.67 | 266,352 | +0.16(+0.78%) |
Apr 19, 2012 | 20.60 | 20.74 | 20.50 | 20.51 | 388,992 | +0.01(+0.05%) |
Apr 18, 2012 | 20.72 | 20.80 | 20.50 | 20.50 | 460,703 | -0.11(-0.53%) |
Apr 17, 2012 | 20.95 | 20.95 | 20.41 | 20.61 | 403,900 | -0.04(-0.19%) |
Apr 16, 2012 | 20.84 | 20.95 | 20.51 | 20.65 | 482,243 | -0.15(-0.72%) |
Apr 13, 2012 | 21.00 | 21.10 | 20.70 | 20.80 | 472,783 | -0.24(-1.14%) |