Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.82 | 24.95 | 24.72 | 24.78 | 3,740 | +0.10(+0.41%) |
Oct 26, 2012 | 24.65 | 24.68 | 24.68 | 24.68 | 3,600 | +0.06(+0.24%) |
Oct 25, 2012 | 24.79 | 24.79 | 24.45 | 24.62 | 17,110 | +0.18(+0.74%) |
Oct 24, 2012 | 24.48 | 24.54 | 24.44 | 24.44 | 15,075 | -0.00(-0.01%) |
Oct 23, 2012 | 24.59 | 24.59 | 24.37 | 24.44 | 16,698 | -0.16(-0.64%) |
Oct 19, 2012 | 24.95 | 24.95 | 24.60 | 24.60 | 14,379 | -0.32(-1.28%) |
Oct 18, 2012 | 24.88 | 24.98 | 24.86 | 24.92 | 10,281 | +0.10(+0.40%) |
Oct 17, 2012 | 24.63 | 24.83 | 24.63 | 24.82 | 11,085 | +0.19(+0.77%) |
Oct 16, 2012 | 24.75 | 24.75 | 24.45 | 24.63 | 4,825 | +0.26(+1.07%) |
Oct 15, 2012 | 24.28 | 24.38 | 24.23 | 24.37 | 10,101 | +0.03(+0.11%) |
Oct 12, 2012 | 24.61 | 24.61 | 24.34 | 24.34 | 3,720 | -0.23(-0.92%) |
Oct 11, 2012 | 24.26 | 24.62 | 24.26 | 24.57 | 10,914 | +0.08(+0.35%) |
Oct 10, 2012 | 24.72 | 25.66 | 24.46 | 24.49 | 4,852 | -0.68(-2.72%) |
Oct 09, 2012 | 25.25 | 25.44 | 25.16 | 25.17 | 19,389 | +0.06(+0.24%) |
Oct 08, 2012 | 25.70 | 25.70 | 25.11 | 25.11 | 49,646 | -0.45(-1.76%) |
Oct 05, 2012 | 25.47 | 25.56 | 25.45 | 25.56 | 4,976 | +0.33(+1.31%) |
Oct 04, 2012 | 25.10 | 25.23 | 25.10 | 25.23 | 2,700 | +0.31(+1.23%) |
Oct 03, 2012 | 25.25 | 25.25 | 24.92 | 24.92 | 7,218 | -0.11(-0.46%) |
Oct 02, 2012 | 25.04 | 25.07 | 25.03 | 25.04 | 1,835 | +0.03(+0.11%) |
Oct 01, 2012 | 25.35 | 25.35 | 24.99 | 25.01 | 8,252 | +0.11(+0.44%) |
Sep 28, 2012 | 25.10 | 25.10 | 24.86 | 24.90 | 4,792 | -0.16(-0.64%) |
Sep 27, 2012 | 24.40 | 25.07 | 24.26 | 25.06 | 6,072 | +0.36(+1.46%) |
Sep 26, 2012 | 24.73 | 24.76 | 24.70 | 24.70 | 896 | -0.16(-0.64%) |
Sep 25, 2012 | 25.33 | 25.33 | 24.84 | 24.86 | 6,466 | -0.44(-1.74%) |
Sep 24, 2012 | 25.45 | 25.45 | 25.26 | 25.30 | 12,309 | -0.10(-0.39%) |
Sep 21, 2012 | 25.45 | 25.45 | 25.40 | 25.40 | 4,200 | +0.14(+0.55%) |
Sep 20, 2012 | 25.39 | 25.39 | 25.16 | 25.26 | 6,392 | +0.00(+0.00%) |
Sep 19, 2012 | 25.39 | 25.39 | 25.17 | 25.26 | 7,350 | +0.18(+0.72%) |
Sep 18, 2012 | 25.40 | 25.40 | 24.64 | 25.08 | 3,264 | -0.35(-1.39%) |
Sep 17, 2012 | 26.45 | 26.45 | 25.40 | 25.43 | 19,751 | -0.15(-0.57%) |
Sep 14, 2012 | 25.40 | 25.58 | 25.40 | 25.58 | 9,206 | +0.39(+1.55%) |
Sep 13, 2012 | 25.10 | 25.31 | 24.95 | 25.19 | 14,563 | +0.16(+0.64%) |
Sep 12, 2012 | 25.10 | 25.10 | 24.14 | 25.03 | 49,628 | +0.09(+0.36%) |
Sep 11, 2012 | 24.91 | 24.95 | 24.82 | 24.94 | 23,004 | +0.12(+0.48%) |
Sep 10, 2012 | 24.84 | 24.85 | 24.75 | 24.82 | 14,870 | +0.06(+0.24%) |
Sep 07, 2012 | 24.75 | 24.78 | 24.74 | 24.76 | 12,572 | +0.06(+0.24%) |
Sep 06, 2012 | 24.80 | 24.80 | 24.65 | 24.70 | 15,160 | +0.16(+0.65%) |
Sep 05, 2012 | 24.48 | 24.62 | 24.47 | 24.54 | 33,608 | +0.08(+0.33%) |
Sep 04, 2012 | 24.85 | 24.85 | 24.23 | 24.46 | 53,226 | +0.25(+1.03%) |
Aug 31, 2012 | 24.86 | 24.86 | 24.15 | 24.21 | 6,925 | +0.06(+0.25%) |
Aug 30, 2012 | 24.27 | 24.27 | 24.14 | 24.15 | 4,916 | -0.16(-0.66%) |
Aug 29, 2012 | 24.60 | 24.60 | 24.25 | 24.31 | 4,478 | +0.22(+0.91%) |
Aug 27, 2012 | 24.04 | 24.19 | 24.04 | 24.09 | 6,126 | +0.10(+0.42%) |
Aug 24, 2012 | 23.87 | 24.02 | 23.76 | 23.99 | 4,995 | +0.23(+0.97%) |
Aug 23, 2012 | 23.76 | 23.76 | 23.76 | 23.76 | 1,500 | -0.32(-1.31%) |
Aug 22, 2012 | 24.00 | 24.11 | 23.98 | 24.08 | 3,970 | -0.05(-0.22%) |
Aug 21, 2012 | 24.45 | 24.45 | 24.12 | 24.13 | 10,347 | -0.01(-0.04%) |
Aug 20, 2012 | 24.09 | 24.16 | 23.75 | 24.14 | 15,893 | +0.05(+0.21%) |
Aug 17, 2012 | 24.02 | 24.16 | 24.02 | 24.09 | 4,449 | -0.02(-0.08%) |
Aug 16, 2012 | 24.00 | 24.13 | 24.00 | 24.11 | 9,807 | +0.16(+0.67%) |
Aug 15, 2012 | 23.91 | 23.96 | 23.91 | 23.95 | 16,318 | +0.04(+0.17%) |
Aug 14, 2012 | 23.95 | 23.96 | 23.90 | 23.91 | 11,787 | +0.01(+0.04%) |
Aug 13, 2012 | 23.80 | 23.90 | 23.77 | 23.90 | 1,940 | +0.10(+0.42%) |
Aug 10, 2012 | 23.72 | 23.80 | 23.71 | 23.80 | 3,778 | +0.09(+0.38%) |
Aug 09, 2012 | 22.81 | 23.72 | 22.81 | 23.71 | 11,702 | +0.11(+0.47%) |
Aug 08, 2012 | 23.51 | 23.63 | 23.48 | 23.60 | 39,844 | +0.12(+0.51%) |
Aug 07, 2012 | 23.64 | 23.70 | 23.48 | 23.48 | 44,395 | -0.09(-0.37%) |
Aug 06, 2012 | 23.55 | 23.75 | 23.51 | 23.57 | 18,158 | +0.17(+0.72%) |
Aug 03, 2012 | 23.34 | 23.42 | 23.30 | 23.40 | 8,180 | +0.36(+1.56%) |
Aug 02, 2012 | 23.29 | 23.29 | 22.98 | 23.04 | 8,300 | -0.01(-0.04%) |