Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.34 | 25.71 | 24.50 | 25.16 | 514,531 | -0.23(-0.91%) |
Oct 26, 2012 | 25.64 | 25.39 | 25.39 | 25.39 | 418,700 | -0.25(-0.98%) |
Oct 25, 2012 | 25.49 | 25.72 | 25.13 | 25.64 | 315,090 | +0.43(+1.71%) |
Oct 24, 2012 | 25.76 | 26.15 | 25.20 | 25.21 | 771,520 | -0.49(-1.91%) |
Oct 23, 2012 | 25.81 | 25.99 | 25.15 | 25.70 | 588,453 | -0.34(-1.31%) |
Oct 19, 2012 | 26.74 | 27.06 | 25.81 | 26.04 | 669,415 | -0.90(-3.34%) |
Oct 18, 2012 | 27.61 | 27.79 | 26.92 | 26.94 | 701,459 | -0.44(-1.61%) |
Oct 17, 2012 | 26.93 | 27.71 | 26.91 | 27.38 | 472,310 | +0.44(+1.63%) |
Oct 16, 2012 | 24.87 | 27.48 | 24.68 | 26.94 | 1,522,533 | +1.90(+7.59%) |
Oct 15, 2012 | 25.05 | 25.24 | 24.81 | 25.04 | 421,731 | +0.04(+0.16%) |
Oct 12, 2012 | 24.68 | 25.02 | 24.31 | 25.00 | 949,978 | +0.29(+1.17%) |
Oct 11, 2012 | 25.28 | 25.51 | 24.53 | 24.71 | 737,233 | -0.44(-1.75%) |
Oct 10, 2012 | 25.27 | 25.50 | 24.89 | 25.15 | 726,479 | -0.15(-0.59%) |
Oct 09, 2012 | 26.48 | 26.55 | 25.28 | 25.30 | 744,776 | -1.18(-4.46%) |
Oct 08, 2012 | 26.73 | 26.80 | 26.38 | 26.48 | 334,254 | -0.30(-1.12%) |
Oct 05, 2012 | 26.94 | 27.05 | 26.68 | 26.78 | 552,479 | -0.12(-0.45%) |
Oct 04, 2012 | 26.91 | 27.21 | 26.64 | 26.90 | 408,477 | +0.03(+0.11%) |
Oct 03, 2012 | 26.92 | 27.08 | 26.53 | 26.87 | 529,453 | -0.08(-0.30%) |
Oct 02, 2012 | 26.76 | 27.04 | 26.72 | 26.95 | 453,148 | +0.26(+0.97%) |
Oct 01, 2012 | 27.14 | 27.18 | 26.29 | 26.69 | 1,715,586 | -0.25(-0.93%) |
Sep 28, 2012 | 26.48 | 27.28 | 26.45 | 26.94 | 543,203 | +0.28(+1.05%) |
Sep 27, 2012 | 26.67 | 26.89 | 26.55 | 26.66 | 428,510 | +0.16(+0.60%) |
Sep 26, 2012 | 26.64 | 26.93 | 26.45 | 26.50 | 615,375 | +0.03(+0.11%) |
Sep 25, 2012 | 27.38 | 27.50 | 26.43 | 26.47 | 1,034,173 | -0.83(-3.04%) |
Sep 24, 2012 | 27.43 | 27.56 | 27.22 | 27.30 | 434,710 | -0.32(-1.16%) |
Sep 21, 2012 | 27.89 | 27.89 | 27.37 | 27.62 | 897,639 | +0.15(+0.55%) |
Sep 20, 2012 | 27.12 | 27.55 | 27.12 | 27.47 | 543,492 | +0.25(+0.92%) |
Sep 19, 2012 | 27.35 | 27.86 | 27.19 | 27.22 | 808,253 | -0.08(-0.27%) |
Sep 18, 2012 | 27.10 | 27.31 | 26.89 | 27.30 | 1,135,057 | +0.15(+0.53%) |
Sep 17, 2012 | 27.23 | 27.28 | 27.02 | 27.15 | 745,640 | -0.16(-0.59%) |
Sep 14, 2012 | 27.42 | 27.75 | 27.20 | 27.31 | 894,565 | +0.02(+0.07%) |
Sep 13, 2012 | 27.50 | 27.54 | 27.10 | 27.29 | 1,044,871 | -0.23(-0.84%) |
Sep 12, 2012 | 27.95 | 28.03 | 27.35 | 27.52 | 580,367 | -0.28(-1.01%) |
Sep 11, 2012 | 28.35 | 28.41 | 27.78 | 27.80 | 600,002 | -0.45(-1.59%) |
Sep 10, 2012 | 28.79 | 28.94 | 28.24 | 28.25 | 608,921 | -0.64(-2.22%) |
Sep 07, 2012 | 29.11 | 29.20 | 28.32 | 28.89 | 1,098,666 | -0.79(-2.65%) |
Sep 06, 2012 | 28.97 | 29.82 | 28.72 | 29.68 | 1,518,100 | +0.98(+3.40%) |
Sep 05, 2012 | 27.70 | 28.76 | 27.57 | 28.70 | 1,642,544 | +0.88(+3.16%) |
Sep 04, 2012 | 26.68 | 27.88 | 26.40 | 27.82 | 1,033,760 | +1.28(+4.82%) |
Aug 31, 2012 | 26.77 | 26.95 | 26.48 | 26.54 | 587,016 | -0.16(-0.60%) |
Aug 30, 2012 | 26.55 | 26.80 | 26.48 | 26.70 | 471,628 | -0.05(-0.19%) |
Aug 29, 2012 | 26.87 | 27.08 | 26.48 | 26.75 | 302,189 | +0.14(+0.53%) |
Aug 27, 2012 | 26.93 | 27.00 | 26.53 | 26.61 | 469,324 | -0.27(-1.00%) |
Aug 24, 2012 | 26.61 | 26.97 | 26.50 | 26.88 | 626,172 | +0.11(+0.41%) |
Aug 23, 2012 | 26.66 | 26.89 | 26.52 | 26.77 | 454,015 | +0.09(+0.34%) |
Aug 22, 2012 | 25.93 | 26.83 | 25.88 | 26.68 | 550,207 | +0.64(+2.46%) |
Aug 21, 2012 | 26.27 | 26.50 | 25.98 | 26.04 | 755,754 | -0.06(-0.23%) |
Aug 20, 2012 | 25.86 | 26.12 | 25.69 | 26.10 | 627,709 | +0.19(+0.73%) |
Aug 17, 2012 | 25.78 | 25.99 | 25.54 | 25.91 | 875,587 | +0.04(+0.15%) |
Aug 16, 2012 | 25.97 | 25.99 | 25.50 | 25.87 | 1,041,154 | +0.08(+0.31%) |
Aug 15, 2012 | 24.94 | 25.93 | 24.83 | 25.79 | 1,173,145 | +1.02(+4.12%) |
Aug 14, 2012 | 24.34 | 24.79 | 24.23 | 24.77 | 802,132 | +0.54(+2.23%) |
Aug 13, 2012 | 23.79 | 24.35 | 23.70 | 24.23 | 652,369 | +0.31(+1.30%) |
Aug 10, 2012 | 24.19 | 24.60 | 23.82 | 23.92 | 1,160,290 | -0.62(-2.53%) |
Aug 09, 2012 | 23.26 | 25.74 | 22.68 | 24.54 | 3,111,499 | +0.67(+2.81%) |
Aug 08, 2012 | 24.28 | 24.42 | 23.65 | 23.87 | 1,614,209 | -0.46(-1.91%) |
Aug 07, 2012 | 24.78 | 24.87 | 24.27 | 24.34 | 885,836 | -0.34(-1.36%) |
Aug 06, 2012 | 24.74 | 25.01 | 24.55 | 24.67 | 1,035,584 | +0.02(+0.08%) |
Aug 03, 2012 | 25.21 | 25.39 | 24.56 | 24.65 | 750,665 | -0.07(-0.28%) |
Aug 02, 2012 | 25.62 | 25.62 | 24.51 | 24.72 | 1,203,940 | -0.74(-2.91%) |