Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.11 | 24.74 | 24.01 | 24.72 | 140,274 | +0.73(+3.04%) |
Oct 26, 2012 | 24.85 | 23.99 | 23.99 | 23.99 | 339,541 | -1.25(-4.96%) |
Oct 25, 2012 | 25.82 | 25.85 | 25.18 | 25.24 | 119,807 | -0.25(-0.98%) |
Oct 24, 2012 | 25.97 | 25.97 | 25.34 | 25.49 | 96,804 | -0.30(-1.16%) |
Oct 23, 2012 | 25.86 | 26.01 | 25.53 | 25.79 | 96,391 | -0.43(-1.64%) |
Oct 19, 2012 | 26.58 | 26.69 | 25.80 | 26.22 | 96,550 | -0.70(-2.61%) |
Oct 18, 2012 | 26.86 | 27.03 | 26.79 | 26.92 | 97,989 | -0.01(-0.03%) |
Oct 17, 2012 | 27.03 | 27.07 | 26.78 | 26.93 | 200,650 | +0.04(+0.16%) |
Oct 16, 2012 | 26.91 | 27.21 | 26.84 | 26.89 | 123,956 | +0.20(+0.74%) |
Oct 15, 2012 | 26.63 | 26.81 | 26.48 | 26.69 | 65,939 | +0.10(+0.39%) |
Oct 12, 2012 | 26.72 | 26.87 | 26.25 | 26.59 | 98,708 | -0.11(-0.42%) |
Oct 11, 2012 | 26.91 | 26.96 | 26.51 | 26.70 | 99,146 | +0.04(+0.16%) |
Oct 10, 2012 | 27.03 | 27.14 | 26.48 | 26.66 | 101,632 | -0.34(-1.27%) |
Oct 09, 2012 | 27.41 | 27.44 | 26.85 | 27.00 | 120,594 | -0.42(-1.53%) |
Oct 08, 2012 | 27.38 | 27.61 | 27.21 | 27.42 | 44,283 | -0.07(-0.25%) |
Oct 05, 2012 | 27.51 | 28.10 | 27.39 | 27.49 | 40,388 | +0.04(+0.16%) |
Oct 04, 2012 | 27.20 | 27.45 | 26.74 | 27.45 | 64,616 | +0.38(+1.39%) |
Oct 03, 2012 | 27.33 | 27.40 | 26.92 | 27.07 | 40,850 | -0.20(-0.72%) |
Oct 02, 2012 | 27.47 | 27.69 | 26.98 | 27.27 | 49,824 | -0.10(-0.38%) |
Oct 01, 2012 | 27.34 | 27.93 | 27.06 | 27.37 | 81,535 | +0.24(+0.89%) |
Sep 28, 2012 | 27.15 | 27.48 | 26.82 | 27.13 | 53,914 | -0.21(-0.75%) |
Sep 27, 2012 | 27.12 | 27.37 | 26.91 | 27.33 | 85,795 | +0.39(+1.47%) |
Sep 26, 2012 | 27.09 | 27.16 | 26.65 | 26.94 | 131,262 | -0.14(-0.51%) |
Sep 25, 2012 | 27.97 | 28.11 | 27.03 | 27.08 | 367,455 | -0.72(-2.59%) |
Sep 24, 2012 | 27.63 | 28.12 | 27.43 | 27.80 | 180,514 | +0.06(+0.22%) |
Sep 21, 2012 | 28.45 | 28.50 | 27.73 | 27.74 | 427,137 | -0.33(-1.19%) |
Sep 20, 2012 | 28.13 | 28.24 | 27.77 | 28.07 | 184,334 | -0.29(-1.03%) |
Sep 19, 2012 | 27.85 | 28.47 | 27.78 | 28.36 | 334,973 | +0.56(+2.01%) |
Sep 18, 2012 | 28.34 | 28.55 | 27.63 | 27.81 | 367,579 | -0.92(-3.20%) |
Sep 17, 2012 | 29.08 | 29.20 | 28.57 | 28.72 | 174,298 | -0.27(-0.92%) |
Sep 14, 2012 | 28.53 | 29.27 | 28.53 | 28.99 | 107,761 | +0.68(+2.39%) |
Sep 13, 2012 | 27.76 | 28.63 | 27.49 | 28.31 | 112,960 | +0.55(+1.98%) |
Sep 12, 2012 | 27.59 | 27.89 | 27.43 | 27.76 | 59,528 | +0.19(+0.68%) |
Sep 11, 2012 | 27.35 | 27.88 | 27.24 | 27.57 | 49,127 | +0.25(+0.91%) |
Sep 10, 2012 | 27.02 | 27.70 | 27.02 | 27.33 | 93,800 | +0.21(+0.79%) |
Sep 07, 2012 | 26.61 | 27.23 | 26.58 | 27.11 | 61,212 | +0.65(+2.47%) |
Sep 06, 2012 | 25.46 | 26.49 | 25.46 | 26.46 | 84,222 | +1.20(+4.76%) |
Sep 05, 2012 | 25.24 | 25.70 | 25.18 | 25.26 | 109,923 | +0.12(+0.48%) |
Sep 04, 2012 | 25.15 | 25.25 | 24.46 | 25.14 | 48,819 | -0.03(-0.14%) |
Aug 31, 2012 | 25.38 | 25.38 | 24.85 | 25.17 | 60,102 | +0.09(+0.38%) |
Aug 30, 2012 | 25.21 | 25.22 | 24.89 | 25.08 | 48,752 | -0.28(-1.12%) |
Aug 29, 2012 | 25.42 | 25.57 | 25.07 | 25.36 | 93,065 | +0.40(+1.62%) |
Aug 27, 2012 | 25.81 | 25.81 | 24.96 | 24.96 | 100,511 | -0.77(-3.00%) |
Aug 24, 2012 | 25.71 | 26.14 | 25.57 | 25.73 | 51,469 | -0.12(-0.46%) |
Aug 23, 2012 | 26.18 | 26.36 | 25.83 | 25.85 | 69,281 | -0.36(-1.38%) |
Aug 22, 2012 | 26.18 | 26.45 | 25.90 | 26.21 | 79,845 | +0.03(+0.10%) |
Aug 21, 2012 | 26.36 | 27.16 | 26.10 | 26.18 | 93,508 | -0.18(-0.68%) |
Aug 20, 2012 | 26.28 | 26.39 | 26.05 | 26.36 | 76,669 | -0.07(-0.26%) |
Aug 17, 2012 | 26.26 | 26.52 | 25.74 | 26.43 | 123,800 | +0.15(+0.59%) |
Aug 16, 2012 | 25.43 | 26.30 | 25.34 | 26.28 | 118,612 | +0.76(+2.99%) |
Aug 15, 2012 | 25.28 | 25.81 | 25.28 | 25.51 | 124,314 | +0.07(+0.27%) |
Aug 14, 2012 | 26.20 | 26.20 | 25.33 | 25.45 | 182,143 | -0.57(-2.18%) |
Aug 13, 2012 | 26.26 | 26.39 | 25.27 | 26.01 | 168,902 | -0.33(-1.24%) |
Aug 10, 2012 | 26.46 | 26.61 | 26.09 | 26.34 | 95,720 | -0.15(-0.55%) |
Aug 09, 2012 | 26.10 | 26.64 | 26.10 | 26.48 | 81,986 | +0.36(+1.38%) |
Aug 08, 2012 | 25.82 | 26.29 | 25.82 | 26.12 | 82,794 | +0.27(+1.03%) |
Aug 07, 2012 | 25.81 | 26.33 | 25.75 | 25.86 | 82,685 | +0.33(+1.28%) |
Aug 06, 2012 | 25.24 | 26.05 | 25.22 | 25.53 | 94,294 | +0.42(+1.67%) |
Aug 03, 2012 | 24.34 | 25.39 | 24.15 | 25.11 | 62,414 | +1.15(+4.80%) |
Aug 02, 2012 | 24.07 | 24.54 | 23.82 | 23.96 | 71,968 | -0.26(-1.06%) |