Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.45 | 21.68 | 21.36 | 21.57 | 2,302,410 | -0.03(-0.16%) |
Sep 27, 2012 | 21.53 | 21.70 | 21.26 | 21.60 | 2,543,763 | +0.26(+1.20%) |
Sep 26, 2012 | 21.32 | 21.46 | 21.24 | 21.34 | 3,054,986 | -0.03(-0.13%) |
Sep 25, 2012 | 21.93 | 22.02 | 21.36 | 21.37 | 3,227,113 | -0.54(-2.47%) |
Sep 24, 2012 | 21.70 | 22.01 | 21.57 | 21.91 | 3,066,140 | +0.19(+0.90%) |
Sep 21, 2012 | 22.36 | 22.36 | 21.70 | 21.72 | 3,088,564 | -0.28(-1.29%) |
Sep 20, 2012 | 22.04 | 22.04 | 21.73 | 22.00 | 2,594,076 | -0.20(-0.91%) |
Sep 19, 2012 | 22.28 | 22.50 | 22.16 | 22.20 | 2,114,415 | -0.08(-0.37%) |
Sep 18, 2012 | 22.49 | 22.49 | 22.24 | 22.29 | 1,836,271 | -0.22(-0.99%) |
Sep 17, 2012 | 22.91 | 22.91 | 22.41 | 22.51 | 4,806,941 | -0.43(-1.88%) |
Sep 14, 2012 | 22.73 | 23.18 | 22.61 | 22.94 | 4,719,276 | -0.05(-0.21%) |
Sep 13, 2012 | 22.33 | 23.05 | 22.29 | 22.99 | 4,482,666 | +0.65(+2.89%) |
Sep 12, 2012 | 22.07 | 22.48 | 21.99 | 22.34 | 2,676,017 | +0.42(+1.93%) |
Sep 11, 2012 | 21.92 | 22.07 | 21.80 | 21.92 | 2,779,237 | +0.01(+0.03%) |
Sep 10, 2012 | 22.24 | 22.31 | 21.87 | 21.91 | 3,376,340 | -0.37(-1.64%) |
Sep 07, 2012 | 22.02 | 22.46 | 21.95 | 22.28 | 3,325,046 | +0.38(+1.74%) |
Sep 06, 2012 | 21.21 | 21.93 | 21.21 | 21.90 | 4,225,072 | +0.81(+3.83%) |
Sep 05, 2012 | 21.19 | 21.23 | 21.06 | 21.09 | 3,213,007 | -0.15(-0.68%) |
Sep 04, 2012 | 21.21 | 21.37 | 21.07 | 21.24 | 4,306,130 | +0.01(+0.03%) |
Aug 31, 2012 | 21.59 | 21.61 | 21.18 | 21.23 | 4,220,027 | -0.20(-0.94%) |
Aug 30, 2012 | 21.44 | 21.53 | 21.25 | 21.43 | 1,973,203 | -0.17(-0.80%) |
Aug 29, 2012 | 21.49 | 21.67 | 21.45 | 21.60 | 1,983,165 | +0.39(+1.82%) |
Aug 27, 2012 | 21.37 | 21.39 | 21.17 | 21.21 | 1,619,572 | -0.04(-0.20%) |
Aug 24, 2012 | 21.01 | 21.31 | 21.01 | 21.26 | 2,686,435 | +0.15(+0.69%) |
Aug 23, 2012 | 21.36 | 21.40 | 21.07 | 21.11 | 1,819,596 | -0.27(-1.26%) |
Aug 22, 2012 | 21.41 | 21.56 | 21.33 | 21.38 | 2,353,956 | -0.03(-0.16%) |
Aug 21, 2012 | 21.56 | 21.80 | 21.34 | 21.41 | 3,130,325 | -0.12(-0.58%) |
Aug 20, 2012 | 21.70 | 21.80 | 21.49 | 21.54 | 1,954,290 | -0.23(-1.08%) |
Aug 17, 2012 | 21.41 | 21.84 | 21.37 | 21.77 | 2,748,326 | +0.43(+2.01%) |
Aug 16, 2012 | 21.44 | 21.58 | 21.31 | 21.35 | 2,648,445 | -0.10(-0.48%) |
Aug 15, 2012 | 21.21 | 21.51 | 21.17 | 21.45 | 1,483,080 | +0.25(+1.17%) |
Aug 14, 2012 | 21.35 | 21.45 | 21.15 | 21.20 | 1,436,515 | -0.09(-0.42%) |
Aug 13, 2012 | 21.20 | 21.35 | 21.01 | 21.29 | 1,370,119 | -0.01(-0.03%) |
Aug 10, 2012 | 21.09 | 21.35 | 20.97 | 21.30 | 1,673,365 | +0.12(+0.55%) |
Aug 09, 2012 | 21.08 | 21.20 | 20.97 | 21.18 | 1,774,337 | +0.03(+0.16%) |
Aug 08, 2012 | 21.00 | 21.19 | 20.85 | 21.15 | 1,710,107 | +0.08(+0.36%) |
Aug 07, 2012 | 21.03 | 21.27 | 21.01 | 21.07 | 2,363,366 | +0.07(+0.33%) |
Aug 06, 2012 | 21.34 | 21.45 | 20.98 | 21.00 | 1,959,774 | -0.19(-0.91%) |
Aug 03, 2012 | 20.93 | 21.35 | 20.81 | 21.19 | 3,059,567 | +0.61(+2.96%) |
Aug 02, 2012 | 20.66 | 20.83 | 20.27 | 20.59 | 2,876,457 | -0.28(-1.33%) |
Aug 01, 2012 | 20.98 | 21.13 | 20.73 | 20.86 | 2,109,956 | -0.02(-0.10%) |
Jul 31, 2012 | 21.03 | 21.10 | 20.82 | 20.88 | 2,527,436 | -0.18(-0.85%) |
Jul 30, 2012 | 21.26 | 21.28 | 21.00 | 21.06 | 1,344,803 | -0.24(-1.14%) |
Jul 27, 2012 | 21.22 | 21.44 | 20.96 | 21.30 | 2,718,492 | +0.23(+1.08%) |
Jul 26, 2012 | 20.97 | 21.10 | 20.81 | 21.08 | 2,979,456 | +0.45(+2.18%) |
Jul 25, 2012 | 20.79 | 20.85 | 20.56 | 20.63 | 2,608,562 | -0.01(-0.03%) |
Jul 24, 2012 | 20.81 | 20.93 | 20.40 | 20.63 | 3,861,021 | -0.18(-0.86%) |
Jul 23, 2012 | 20.77 | 21.01 | 20.63 | 20.81 | 3,311,307 | -0.38(-1.79%) |
Jul 20, 2012 | 21.35 | 21.45 | 21.15 | 21.19 | 4,321,100 | -0.37(-1.73%) |
Jul 19, 2012 | 21.88 | 21.91 | 21.35 | 21.57 | 3,930,044 | -0.29(-1.33%) |
Jul 18, 2012 | 22.04 | 22.09 | 21.67 | 21.86 | 3,440,592 | -0.26(-1.16%) |
Jul 17, 2012 | 22.02 | 22.20 | 21.20 | 22.11 | 9,030,132 | +0.82(+3.83%) |
Jul 16, 2012 | 21.19 | 21.41 | 21.04 | 21.30 | 2,893,935 | +0.08(+0.39%) |
Jul 13, 2012 | 20.70 | 21.32 | 20.70 | 21.21 | 2,499,202 | +0.55(+2.64%) |
Jul 12, 2012 | 20.72 | 20.88 | 20.66 | 20.67 | 2,791,228 | -0.29(-1.39%) |
Jul 11, 2012 | 20.65 | 21.05 | 20.65 | 20.96 | 2,015,914 | +0.22(+1.07%) |
Jul 10, 2012 | 21.08 | 21.23 | 20.61 | 20.74 | 2,221,231 | -0.26(-1.22%) |
Jul 09, 2012 | 21.07 | 21.19 | 20.82 | 20.99 | 1,373,128 | -0.15(-0.72%) |
Jul 06, 2012 | 20.99 | 21.26 | 20.97 | 21.15 | 1,405,231 | -0.15(-0.68%) |
Jul 05, 2012 | 21.72 | 21.73 | 21.27 | 21.29 | 1,981,186 | -0.52(-2.38%) |
Jul 03, 2012 | 21.41 | 21.82 | 21.41 | 21.81 | 2,200,848 | +0.31(+1.45%) |