Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.24 | 25.69 | 25.17 | 25.63 | 5,098,435 | +0.20(+0.78%) |
Sep 27, 2012 | 24.97 | 25.57 | 24.88 | 25.43 | 4,556,520 | +0.59(+2.39%) |
Sep 26, 2012 | 25.08 | 25.19 | 24.80 | 24.84 | 4,157,643 | -0.23(-0.93%) |
Sep 25, 2012 | 25.63 | 25.65 | 25.05 | 25.07 | 4,426,911 | -0.42(-1.66%) |
Sep 24, 2012 | 25.48 | 25.92 | 25.39 | 25.49 | 3,654,931 | -0.10(-0.40%) |
Sep 21, 2012 | 26.00 | 26.05 | 25.60 | 25.60 | 5,786,292 | -0.23(-0.91%) |
Sep 20, 2012 | 26.05 | 26.11 | 25.65 | 25.83 | 5,705,287 | -0.32(-1.23%) |
Sep 19, 2012 | 26.63 | 26.63 | 26.15 | 26.15 | 3,891,330 | -0.34(-1.30%) |
Sep 18, 2012 | 26.76 | 26.77 | 26.36 | 26.50 | 4,264,820 | -0.33(-1.23%) |
Sep 17, 2012 | 27.02 | 27.23 | 26.83 | 26.83 | 3,000,773 | -0.16(-0.60%) |
Sep 14, 2012 | 27.19 | 27.49 | 26.93 | 26.99 | 4,511,554 | -0.01(-0.05%) |
Sep 13, 2012 | 26.45 | 27.19 | 26.34 | 27.00 | 3,907,265 | +0.61(+2.33%) |
Sep 12, 2012 | 26.51 | 26.51 | 26.26 | 26.39 | 3,924,592 | -0.08(-0.30%) |
Sep 11, 2012 | 26.09 | 26.50 | 25.98 | 26.47 | 4,220,267 | +0.33(+1.26%) |
Sep 10, 2012 | 26.13 | 26.22 | 25.95 | 26.14 | 4,133,672 | +0.00(+0.00%) |
Sep 07, 2012 | 25.98 | 26.27 | 25.86 | 26.14 | 4,710,071 | +0.27(+1.05%) |
Sep 06, 2012 | 25.48 | 26.02 | 25.47 | 25.87 | 5,119,093 | +0.57(+2.26%) |
Sep 05, 2012 | 25.18 | 25.36 | 24.95 | 25.30 | 4,178,300 | +0.09(+0.35%) |
Sep 04, 2012 | 25.02 | 25.23 | 24.71 | 25.21 | 1,980,352 | +0.21(+0.85%) |
Aug 31, 2012 | 25.10 | 25.10 | 24.73 | 25.00 | 3,499,666 | +0.07(+0.29%) |
Aug 30, 2012 | 24.86 | 25.02 | 24.75 | 24.92 | 1,857,187 | -0.13(-0.53%) |
Aug 29, 2012 | 24.91 | 25.11 | 24.82 | 25.05 | 2,070,391 | +0.37(+1.51%) |
Aug 27, 2012 | 24.51 | 24.75 | 24.35 | 24.68 | 2,669,970 | +0.23(+0.93%) |
Aug 24, 2012 | 24.04 | 24.59 | 23.94 | 24.45 | 2,451,672 | +0.38(+1.58%) |
Aug 23, 2012 | 24.29 | 24.37 | 24.07 | 24.07 | 2,564,269 | -0.23(-0.96%) |
Aug 22, 2012 | 24.59 | 24.62 | 24.11 | 24.31 | 2,547,602 | -0.32(-1.31%) |
Aug 21, 2012 | 24.68 | 24.82 | 24.56 | 24.63 | 2,502,633 | -0.05(-0.21%) |
Aug 20, 2012 | 24.62 | 24.73 | 24.39 | 24.68 | 2,704,497 | -0.04(-0.18%) |
Aug 17, 2012 | 24.69 | 24.73 | 24.46 | 24.73 | 2,964,622 | +0.04(+0.18%) |
Aug 16, 2012 | 24.37 | 24.78 | 24.28 | 24.68 | 3,492,802 | +0.31(+1.29%) |
Aug 15, 2012 | 24.21 | 24.40 | 24.18 | 24.37 | 1,662,365 | +0.09(+0.36%) |
Aug 14, 2012 | 24.13 | 24.38 | 24.13 | 24.28 | 2,655,335 | +0.17(+0.70%) |
Aug 13, 2012 | 24.26 | 24.37 | 23.97 | 24.11 | 2,280,879 | -0.18(-0.72%) |
Aug 10, 2012 | 24.32 | 24.32 | 24.09 | 24.29 | 3,426,369 | -0.04(-0.15%) |
Aug 09, 2012 | 24.37 | 24.65 | 24.32 | 24.32 | 2,411,158 | -0.14(-0.57%) |
Aug 08, 2012 | 24.53 | 24.62 | 24.21 | 24.46 | 2,515,643 | -0.23(-0.95%) |
Aug 07, 2012 | 24.88 | 24.89 | 24.70 | 24.70 | 4,358,416 | -0.12(-0.50%) |
Aug 06, 2012 | 24.67 | 24.91 | 24.63 | 24.82 | 4,098,483 | +0.20(+0.80%) |
Aug 03, 2012 | 24.18 | 24.66 | 23.95 | 24.62 | 6,786,373 | +0.96(+4.05%) |
Aug 02, 2012 | 23.50 | 23.69 | 23.37 | 23.66 | 3,373,366 | -0.03(-0.12%) |
Aug 01, 2012 | 23.76 | 24.01 | 23.63 | 23.69 | 3,844,081 | +0.04(+0.19%) |
Jul 31, 2012 | 23.59 | 23.74 | 23.52 | 23.65 | 3,362,225 | +0.05(+0.22%) |
Jul 30, 2012 | 23.77 | 23.90 | 23.54 | 23.60 | 2,864,191 | -0.19(-0.80%) |
Jul 27, 2012 | 23.66 | 24.06 | 23.61 | 23.79 | 4,926,368 | +0.20(+0.84%) |
Jul 26, 2012 | 23.40 | 23.91 | 23.17 | 23.59 | 4,675,508 | +0.42(+1.80%) |
Jul 25, 2012 | 23.11 | 23.37 | 23.07 | 23.17 | 4,532,989 | +0.24(+1.05%) |
Jul 24, 2012 | 23.04 | 23.09 | 22.70 | 22.93 | 3,894,421 | -0.06(-0.25%) |
Jul 23, 2012 | 23.11 | 23.24 | 22.85 | 22.99 | 3,412,188 | -0.50(-2.12%) |
Jul 20, 2012 | 23.66 | 23.85 | 23.37 | 23.49 | 4,319,175 | -0.42(-1.74%) |
Jul 19, 2012 | 24.22 | 24.32 | 23.60 | 23.91 | 2,788,492 | -0.27(-1.12%) |
Jul 18, 2012 | 24.05 | 24.23 | 23.96 | 24.18 | 2,368,551 | +0.00(+0.00%) |
Jul 17, 2012 | 24.05 | 24.29 | 23.68 | 24.18 | 2,538,606 | +0.26(+1.10%) |
Jul 16, 2012 | 23.91 | 24.03 | 23.77 | 23.91 | 2,227,401 | -0.07(-0.31%) |
Jul 13, 2012 | 23.79 | 24.20 | 23.68 | 23.99 | 2,795,428 | +0.23(+0.95%) |
Jul 12, 2012 | 23.61 | 23.94 | 23.48 | 23.76 | 3,750,439 | -0.10(-0.43%) |
Jul 11, 2012 | 23.69 | 23.95 | 23.51 | 23.86 | 3,031,052 | +0.20(+0.83%) |
Jul 10, 2012 | 24.10 | 24.21 | 23.51 | 23.66 | 2,147,714 | -0.26(-1.07%) |
Jul 09, 2012 | 24.26 | 24.26 | 23.83 | 23.92 | 2,158,198 | -0.28(-1.15%) |
Jul 06, 2012 | 23.90 | 24.25 | 23.83 | 24.20 | 2,008,396 | -0.01(-0.06%) |
Jul 05, 2012 | 24.41 | 24.51 | 24.12 | 24.21 | 2,061,235 | -0.30(-1.22%) |
Jul 03, 2012 | 24.43 | 24.60 | 24.16 | 24.51 | 1,161,632 | +0.12(+0.48%) |