Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.88 | 27.09 | 26.72 | 27.09 | 141,228 | +0.09(+0.32%) |
Oct 26, 2012 | 26.86 | 27.00 | 27.00 | 27.00 | 114,949 | +0.26(+0.98%) |
Oct 25, 2012 | 26.76 | 26.88 | 26.57 | 26.73 | 112,513 | +0.05(+0.18%) |
Oct 24, 2012 | 26.90 | 26.93 | 26.67 | 26.69 | 121,484 | -0.20(-0.74%) |
Oct 23, 2012 | 27.07 | 27.11 | 26.57 | 26.89 | 234,530 | -0.46(-1.69%) |
Oct 19, 2012 | 27.60 | 27.65 | 27.23 | 27.35 | 146,941 | -0.38(-1.38%) |
Oct 18, 2012 | 27.87 | 27.90 | 27.72 | 27.73 | 100,389 | -0.13(-0.46%) |
Oct 17, 2012 | 27.46 | 27.87 | 27.37 | 27.86 | 170,508 | +0.39(+1.42%) |
Oct 16, 2012 | 27.43 | 27.59 | 27.35 | 27.47 | 111,265 | +0.10(+0.35%) |
Oct 15, 2012 | 27.17 | 27.37 | 27.02 | 27.37 | 167,019 | +0.18(+0.67%) |
Oct 12, 2012 | 27.25 | 27.36 | 27.13 | 27.19 | 152,772 | -0.10(-0.38%) |
Oct 11, 2012 | 27.18 | 27.34 | 27.09 | 27.29 | 291,385 | +0.23(+0.85%) |
Oct 10, 2012 | 27.23 | 27.28 | 27.01 | 27.06 | 241,049 | -0.13(-0.47%) |
Oct 09, 2012 | 27.25 | 27.37 | 27.13 | 27.19 | 151,723 | -0.11(-0.41%) |
Oct 08, 2012 | 27.31 | 27.38 | 27.14 | 27.30 | 101,781 | -0.02(-0.09%) |
Oct 05, 2012 | 27.36 | 27.64 | 27.26 | 27.32 | 182,093 | -0.04(-0.15%) |
Oct 04, 2012 | 27.30 | 27.41 | 27.19 | 27.36 | 212,516 | +0.12(+0.44%) |
Oct 03, 2012 | 27.26 | 27.38 | 27.16 | 27.25 | 630,254 | +0.03(+0.12%) |
Oct 02, 2012 | 27.32 | 27.60 | 27.09 | 27.21 | 222,255 | +0.00(+0.00%) |
Oct 01, 2012 | 27.32 | 27.60 | 27.13 | 27.21 | 295,321 | -0.08(-0.29%) |
Sep 28, 2012 | 27.25 | 27.36 | 27.14 | 27.29 | 271,735 | -0.01(-0.03%) |
Sep 27, 2012 | 27.56 | 27.56 | 27.16 | 27.30 | 152,027 | -0.22(-0.81%) |
Sep 26, 2012 | 27.60 | 27.79 | 27.40 | 27.52 | 183,405 | +0.01(+0.03%) |
Sep 25, 2012 | 27.64 | 27.83 | 27.52 | 27.52 | 256,144 | -0.10(-0.38%) |
Sep 24, 2012 | 27.44 | 27.68 | 27.39 | 27.62 | 311,535 | +0.06(+0.20%) |
Sep 21, 2012 | 27.35 | 27.56 | 27.07 | 27.56 | 599,503 | +0.49(+1.80%) |
Sep 20, 2012 | 26.71 | 27.17 | 26.69 | 27.08 | 224,035 | +0.27(+1.01%) |
Sep 19, 2012 | 26.77 | 26.87 | 26.62 | 26.81 | 84,396 | +0.06(+0.21%) |
Sep 18, 2012 | 26.54 | 26.77 | 26.45 | 26.75 | 121,189 | +0.11(+0.42%) |
Sep 17, 2012 | 26.59 | 26.75 | 26.47 | 26.64 | 98,263 | +0.00(+0.00%) |
Sep 14, 2012 | 26.84 | 27.00 | 26.53 | 26.64 | 170,705 | -0.15(-0.57%) |
Sep 13, 2012 | 26.28 | 26.86 | 26.28 | 26.79 | 135,235 | +0.51(+1.94%) |
Sep 12, 2012 | 26.30 | 26.35 | 26.10 | 26.28 | 128,761 | -0.09(-0.33%) |
Sep 11, 2012 | 26.54 | 26.82 | 26.27 | 26.37 | 141,265 | -0.21(-0.80%) |
Sep 10, 2012 | 26.53 | 26.78 | 26.45 | 26.58 | 93,902 | -0.01(-0.03%) |
Sep 07, 2012 | 26.82 | 26.82 | 26.55 | 26.59 | 93,411 | -0.11(-0.41%) |
Sep 06, 2012 | 26.38 | 26.76 | 26.35 | 26.70 | 196,037 | +0.38(+1.44%) |
Sep 05, 2012 | 26.55 | 26.55 | 26.31 | 26.32 | 146,966 | -0.10(-0.39%) |
Sep 04, 2012 | 26.18 | 26.50 | 26.09 | 26.42 | 152,603 | +0.25(+0.97%) |
Aug 31, 2012 | 26.08 | 26.20 | 25.95 | 26.17 | 236,759 | +0.15(+0.58%) |
Aug 30, 2012 | 26.08 | 26.19 | 25.93 | 26.02 | 125,953 | -0.08(-0.30%) |
Aug 29, 2012 | 26.04 | 26.25 | 26.04 | 26.10 | 146,707 | +0.00(+0.00%) |
Aug 27, 2012 | 26.02 | 26.19 | 26.00 | 26.10 | 197,347 | +0.03(+0.12%) |
Aug 24, 2012 | 25.94 | 26.13 | 25.66 | 26.07 | 126,604 | +0.01(+0.03%) |
Aug 23, 2012 | 26.08 | 26.15 | 26.01 | 26.06 | 247,058 | -0.06(-0.21%) |
Aug 22, 2012 | 26.06 | 26.20 | 26.06 | 26.12 | 115,709 | -0.05(-0.18%) |
Aug 21, 2012 | 26.30 | 26.51 | 26.16 | 26.16 | 149,663 | -0.18(-0.69%) |
Aug 20, 2012 | 26.27 | 26.36 | 26.18 | 26.34 | 126,838 | -0.02(-0.06%) |
Aug 17, 2012 | 26.34 | 26.43 | 26.27 | 26.36 | 173,825 | +0.00(+0.00%) |
Aug 16, 2012 | 26.52 | 26.52 | 26.23 | 26.36 | 144,775 | -0.17(-0.66%) |
Aug 15, 2012 | 26.67 | 26.77 | 26.53 | 26.53 | 206,558 | -0.13(-0.47%) |
Aug 14, 2012 | 26.76 | 26.76 | 26.55 | 26.66 | 250,735 | +0.01(+0.03%) |
Aug 13, 2012 | 26.84 | 26.89 | 26.50 | 26.65 | 192,790 | -0.29(-1.09%) |
Aug 10, 2012 | 26.76 | 26.99 | 26.61 | 26.95 | 178,615 | +0.21(+0.80%) |
Aug 09, 2012 | 26.78 | 26.98 | 26.72 | 26.73 | 237,073 | -0.05(-0.18%) |
Aug 08, 2012 | 26.49 | 26.81 | 26.42 | 26.78 | 304,094 | +0.28(+1.04%) |
Aug 07, 2012 | 26.77 | 26.80 | 26.42 | 26.50 | 264,251 | -0.22(-0.83%) |
Aug 06, 2012 | 26.42 | 26.81 | 26.38 | 26.72 | 277,838 | +0.40(+1.50%) |
Aug 03, 2012 | 26.28 | 26.56 | 26.00 | 26.33 | 470,600 | +0.07(+0.27%) |
Aug 02, 2012 | 26.56 | 26.60 | 26.05 | 26.26 | 445,294 | -0.23(-0.87%) |