Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.28 | 25.42 | 25.25 | 25.42 | 1,606 | +0.05(+0.20%) |
Oct 26, 2012 | 25.38 | 25.37 | 25.37 | 25.37 | 6,648 | +0.05(+0.20%) |
Oct 25, 2012 | 25.58 | 25.58 | 25.32 | 25.32 | 1,108 | +0.07(+0.29%) |
Oct 24, 2012 | 25.23 | 25.33 | 25.22 | 25.25 | 3,401 | -0.23(-0.90%) |
Oct 22, 2012 | 25.42 | 25.48 | 25.48 | 25.48 | 3,988 | +0.09(+0.37%) |
Oct 19, 2012 | 25.43 | 25.47 | 25.38 | 25.38 | 1,551 | -0.48(-1.87%) |
Oct 18, 2012 | 26.52 | 26.52 | 25.87 | 25.87 | 4,261 | -0.50(-1.88%) |
Oct 17, 2012 | 26.33 | 26.36 | 26.33 | 26.36 | 4,365 | +0.11(+0.41%) |
Oct 16, 2012 | 26.29 | 26.29 | 26.25 | 26.25 | 1,108 | +0.26(+0.99%) |
Oct 15, 2012 | 25.97 | 26.00 | 25.97 | 26.00 | 2,586 | +0.10(+0.40%) |
Oct 12, 2012 | 26.36 | 26.36 | 25.86 | 25.89 | 25,156 | -0.44(-1.66%) |
Oct 11, 2012 | 26.39 | 26.39 | 26.30 | 26.33 | 7,488 | +0.19(+0.72%) |
Oct 10, 2012 | 26.53 | 26.53 | 25.89 | 26.14 | 7,084 | -0.16(-0.62%) |
Oct 09, 2012 | 26.75 | 26.75 | 26.30 | 26.30 | 1,152 | -0.73(-2.69%) |
Oct 08, 2012 | 27.04 | 27.04 | 27.03 | 27.03 | 1,436 | -0.18(-0.66%) |
Oct 05, 2012 | 27.23 | 27.23 | 27.21 | 27.21 | 1,112 | +0.03(+0.10%) |
Oct 04, 2012 | 27.19 | 27.26 | 27.14 | 27.18 | 3,616 | -0.17(-0.61%) |
Oct 03, 2012 | 27.65 | 27.65 | 27.35 | 27.35 | 7,244 | +0.21(+0.79%) |
Oct 02, 2012 | 27.21 | 27.27 | 27.04 | 27.14 | 5,781 | +0.05(+0.19%) |
Oct 01, 2012 | 27.14 | 27.18 | 27.09 | 27.09 | 2,094 | -0.07(-0.26%) |
Sep 28, 2012 | 27.13 | 27.15 | 27.05 | 27.15 | 4,308 | -0.08(-0.28%) |
Sep 27, 2012 | 27.08 | 27.25 | 26.91 | 27.23 | 4,799 | +0.34(+1.28%) |
Sep 26, 2012 | 27.29 | 27.29 | 26.89 | 26.89 | 6,606 | -0.24(-0.90%) |
Sep 25, 2012 | 27.13 | 27.13 | 27.13 | 27.13 | 221 | -0.09(-0.34%) |
Sep 24, 2012 | 27.22 | 27.22 | 27.10 | 27.22 | 4,356 | -0.03(-0.10%) |
Sep 21, 2012 | 27.23 | 27.25 | 27.23 | 27.25 | 997 | +0.27(+1.00%) |
Sep 20, 2012 | 27.01 | 27.01 | 26.95 | 26.98 | 1,930 | -0.04(-0.13%) |
Sep 19, 2012 | 27.01 | 27.02 | 27.01 | 27.02 | 886 | +0.26(+0.96%) |
Sep 18, 2012 | 26.76 | 26.76 | 26.76 | 26.76 | 221 | -0.04(-0.13%) |
Sep 17, 2012 | 26.76 | 26.83 | 26.76 | 26.80 | 5,176 | +0.05(+0.19%) |
Sep 14, 2012 | 26.79 | 26.87 | 26.75 | 26.75 | 3,674 | +0.13(+0.49%) |
Sep 13, 2012 | 26.42 | 26.64 | 26.42 | 26.61 | 664 | +0.31(+1.17%) |
Sep 12, 2012 | 26.43 | 26.43 | 26.31 | 26.31 | 5,735 | +0.09(+0.35%) |
Sep 11, 2012 | 26.34 | 26.34 | 26.21 | 26.21 | 3,213 | -0.04(-0.15%) |
Sep 10, 2012 | 26.30 | 26.34 | 26.25 | 26.25 | 6,344 | -0.13(-0.48%) |
Sep 07, 2012 | 26.46 | 26.46 | 26.33 | 26.38 | 1,555 | +0.06(+0.22%) |
Sep 06, 2012 | 26.13 | 26.32 | 26.13 | 26.32 | 2,991 | +0.50(+1.95%) |
Sep 05, 2012 | 25.72 | 25.82 | 25.72 | 25.82 | 664 | -0.08(-0.31%) |
Sep 04, 2012 | 25.61 | 25.90 | 25.61 | 25.90 | 620 | +0.38(+1.50%) |
Aug 31, 2012 | 25.57 | 25.57 | 25.37 | 25.51 | 1,161 | -0.09(-0.33%) |
Aug 29, 2012 | 25.40 | 25.60 | 25.60 | 25.60 | 3,102 | +0.29(+1.16%) |
Aug 27, 2012 | 25.31 | 25.31 | 25.31 | 25.31 | 1,030 | -0.00(-0.02%) |
Aug 24, 2012 | 25.25 | 25.31 | 25.25 | 25.31 | 443 | +0.17(+0.68%) |
Aug 23, 2012 | 25.17 | 25.17 | 25.14 | 25.14 | 1,158 | -0.16(-0.65%) |
Aug 22, 2012 | 25.28 | 25.30 | 25.28 | 25.30 | 1,090 | -0.22(-0.88%) |
Aug 21, 2012 | 25.69 | 25.69 | 25.53 | 25.53 | 47,795 | -0.00(-0.02%) |
Aug 20, 2012 | 25.51 | 25.53 | 25.47 | 25.53 | 886 | -0.05(-0.18%) |
Aug 17, 2012 | 25.42 | 25.58 | 25.36 | 25.58 | 1,865 | +0.27(+1.05%) |
Aug 16, 2012 | 25.38 | 25.38 | 25.31 | 25.31 | 1,480 | +0.03(+0.10%) |
Aug 15, 2012 | 25.33 | 25.34 | 25.28 | 25.28 | 1,619 | +0.28(+1.11%) |
Aug 14, 2012 | 25.00 | 25.01 | 24.99 | 25.01 | 664 | -0.06(-0.23%) |
Aug 13, 2012 | 25.07 | 25.09 | 25.01 | 25.07 | 4,050 | -0.14(-0.57%) |
Aug 10, 2012 | 25.06 | 25.21 | 25.06 | 25.21 | 2,001 | +0.22(+0.88%) |
Aug 09, 2012 | 25.13 | 25.13 | 24.96 | 24.99 | 43,383 | +0.03(+0.13%) |
Aug 08, 2012 | 24.96 | 24.97 | 24.91 | 24.96 | 202,239 | -0.17(-0.68%) |
Aug 07, 2012 | 25.01 | 25.13 | 25.01 | 25.13 | 664 | +0.42(+1.70%) |
Aug 03, 2012 | 24.71 | 24.71 | 24.71 | 24.71 | 886 | +0.68(+2.84%) |