Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.94 | 23.04 | 22.80 | 22.98 | 2,884,495 | +0.06(+0.27%) |
Sep 27, 2012 | 22.96 | 23.03 | 22.83 | 22.92 | 3,554,067 | +0.02(+0.09%) |
Sep 26, 2012 | 22.93 | 23.08 | 22.74 | 22.89 | 4,738,878 | -0.17(-0.72%) |
Sep 25, 2012 | 22.87 | 23.39 | 22.71 | 23.06 | 8,763,072 | -0.67(-2.82%) |
Sep 24, 2012 | 23.81 | 23.84 | 23.63 | 23.73 | 3,747,940 | -0.12(-0.49%) |
Sep 21, 2012 | 23.78 | 23.95 | 23.76 | 23.85 | 4,040,239 | +0.06(+0.23%) |
Sep 20, 2012 | 23.71 | 23.85 | 23.65 | 23.79 | 2,877,136 | -0.01(-0.03%) |
Sep 19, 2012 | 23.72 | 23.92 | 23.65 | 23.80 | 2,854,217 | +0.12(+0.53%) |
Sep 18, 2012 | 23.69 | 23.74 | 23.54 | 23.67 | 2,590,567 | +0.04(+0.18%) |
Sep 17, 2012 | 23.69 | 23.80 | 23.55 | 23.63 | 7,134,143 | -0.15(-0.64%) |
Sep 14, 2012 | 23.63 | 23.80 | 23.49 | 23.78 | 3,060,907 | +0.22(+0.94%) |
Sep 13, 2012 | 23.09 | 23.67 | 23.09 | 23.56 | 3,418,174 | +0.29(+1.25%) |
Sep 12, 2012 | 23.39 | 23.49 | 23.19 | 23.27 | 5,798,389 | -0.27(-1.14%) |
Sep 11, 2012 | 23.56 | 23.64 | 23.46 | 23.54 | 1,935,723 | -0.01(-0.06%) |
Sep 10, 2012 | 23.61 | 23.65 | 23.54 | 23.56 | 1,642,279 | -0.06(-0.26%) |
Sep 07, 2012 | 23.63 | 23.70 | 23.57 | 23.62 | 2,209,137 | +0.00(+0.00%) |
Sep 06, 2012 | 23.26 | 23.63 | 23.17 | 23.62 | 3,203,539 | +0.50(+2.15%) |
Sep 05, 2012 | 23.13 | 23.20 | 22.93 | 23.12 | 2,532,563 | +0.02(+0.09%) |
Sep 04, 2012 | 22.87 | 23.13 | 22.69 | 23.10 | 2,786,397 | +0.15(+0.63%) |
Aug 31, 2012 | 23.05 | 23.08 | 22.77 | 22.96 | 3,118,480 | +0.04(+0.18%) |
Aug 30, 2012 | 22.90 | 22.99 | 22.77 | 22.92 | 2,521,746 | -0.03(-0.12%) |
Aug 29, 2012 | 22.88 | 22.99 | 22.76 | 22.94 | 1,647,811 | +0.01(+0.03%) |
Aug 27, 2012 | 22.89 | 23.01 | 22.85 | 22.94 | 2,181,879 | +0.03(+0.12%) |
Aug 24, 2012 | 22.73 | 22.94 | 22.68 | 22.91 | 2,016,324 | +0.14(+0.64%) |
Aug 23, 2012 | 22.66 | 22.80 | 22.55 | 22.76 | 2,444,674 | +0.08(+0.37%) |
Aug 22, 2012 | 22.67 | 22.76 | 22.58 | 22.68 | 2,005,076 | -0.03(-0.12%) |
Aug 21, 2012 | 22.70 | 22.80 | 22.60 | 22.71 | 3,021,497 | +0.09(+0.40%) |
Aug 20, 2012 | 22.93 | 22.94 | 22.56 | 22.62 | 2,530,546 | -0.32(-1.41%) |
Aug 17, 2012 | 23.03 | 23.03 | 22.80 | 22.94 | 2,232,469 | -0.03(-0.12%) |
Aug 16, 2012 | 22.77 | 23.01 | 22.70 | 22.97 | 2,645,157 | +0.30(+1.34%) |
Aug 15, 2012 | 22.83 | 22.83 | 22.64 | 22.67 | 2,682,454 | -0.09(-0.39%) |
Aug 14, 2012 | 22.94 | 22.94 | 22.72 | 22.76 | 2,266,945 | -0.12(-0.51%) |
Aug 13, 2012 | 22.80 | 22.89 | 22.72 | 22.87 | 1,728,889 | -0.03(-0.12%) |
Aug 10, 2012 | 22.67 | 22.94 | 22.61 | 22.90 | 2,752,541 | +0.18(+0.79%) |
Aug 09, 2012 | 22.74 | 22.76 | 22.60 | 22.72 | 1,841,005 | +0.00(+0.00%) |
Aug 08, 2012 | 22.53 | 22.78 | 22.49 | 22.72 | 2,468,778 | +0.25(+1.11%) |
Aug 07, 2012 | 22.54 | 22.59 | 22.30 | 22.47 | 3,227,982 | +0.09(+0.40%) |
Aug 06, 2012 | 22.61 | 22.67 | 22.36 | 22.38 | 3,106,973 | -0.12(-0.55%) |
Aug 03, 2012 | 22.48 | 22.63 | 22.47 | 22.51 | 3,155,884 | +0.38(+1.72%) |
Aug 02, 2012 | 22.27 | 22.36 | 22.02 | 22.13 | 5,559,140 | -0.22(-0.99%) |
Aug 01, 2012 | 22.70 | 22.74 | 22.28 | 22.35 | 4,488,204 | -0.21(-0.95%) |
Jul 31, 2012 | 22.66 | 22.74 | 22.54 | 22.56 | 2,778,582 | -0.13(-0.58%) |
Jul 30, 2012 | 22.65 | 22.78 | 22.55 | 22.69 | 3,728,184 | +0.08(+0.37%) |
Jul 27, 2012 | 22.37 | 22.69 | 22.32 | 22.61 | 3,685,897 | +0.37(+1.67%) |
Jul 26, 2012 | 22.22 | 22.42 | 22.09 | 22.24 | 2,715,594 | +0.37(+1.70%) |
Jul 25, 2012 | 21.91 | 22.00 | 21.83 | 21.87 | 2,064,499 | +0.01(+0.05%) |
Jul 24, 2012 | 21.99 | 22.02 | 21.70 | 21.86 | 3,234,148 | -0.13(-0.61%) |
Jul 23, 2012 | 21.94 | 22.04 | 21.72 | 21.99 | 14,826,830 | -0.18(-0.80%) |
Jul 20, 2012 | 22.37 | 22.38 | 22.15 | 22.17 | 15,463,657 | -0.21(-0.92%) |
Jul 19, 2012 | 22.57 | 22.67 | 22.28 | 22.37 | 15,384,019 | -0.31(-1.39%) |
Jul 18, 2012 | 22.32 | 22.83 | 22.21 | 22.69 | 6,482,218 | +0.48(+2.15%) |
Jul 17, 2012 | 21.94 | 22.31 | 21.78 | 22.21 | 4,375,429 | +0.32(+1.45%) |
Jul 16, 2012 | 21.78 | 21.91 | 21.68 | 21.89 | 2,478,484 | +0.11(+0.49%) |
Jul 13, 2012 | 21.50 | 21.84 | 21.47 | 21.78 | 3,310,691 | +0.25(+1.17%) |
Jul 12, 2012 | 21.49 | 21.65 | 21.31 | 21.53 | 5,103,371 | -0.10(-0.47%) |
Jul 11, 2012 | 21.44 | 21.64 | 21.36 | 21.63 | 3,875,320 | +0.22(+1.02%) |
Jul 10, 2012 | 21.48 | 21.63 | 21.26 | 21.42 | 3,052,521 | -0.08(-0.35%) |
Jul 09, 2012 | 21.29 | 21.53 | 21.22 | 21.49 | 3,308,069 | +0.20(+0.93%) |
Jul 06, 2012 | 21.62 | 21.70 | 21.23 | 21.29 | 3,743,946 | -0.40(-1.86%) |
Jul 05, 2012 | 21.50 | 21.80 | 21.36 | 21.70 | 3,872,419 | +0.23(+1.08%) |
Jul 03, 2012 | 21.55 | 21.57 | 21.37 | 21.46 | 3,653,708 | +0.01(+0.06%) |