Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.58 | 25.67 | 25.05 | 25.22 | 351,549 | -0.32(-1.26%) |
Oct 26, 2012 | 25.66 | 25.54 | 25.54 | 25.54 | 178,613 | -0.08(-0.32%) |
Oct 25, 2012 | 25.73 | 25.78 | 25.54 | 25.62 | 137,192 | +0.21(+0.84%) |
Oct 24, 2012 | 25.57 | 25.60 | 25.36 | 25.41 | 106,701 | +0.17(+0.67%) |
Oct 23, 2012 | 25.35 | 25.35 | 25.14 | 25.24 | 111,790 | -0.30(-1.18%) |
Oct 19, 2012 | 25.77 | 25.77 | 25.49 | 25.54 | 101,820 | -0.65(-2.49%) |
Oct 18, 2012 | 26.25 | 26.46 | 26.16 | 26.19 | 100,901 | -0.01(-0.03%) |
Oct 17, 2012 | 26.15 | 26.40 | 26.14 | 26.20 | 184,035 | +0.21(+0.82%) |
Oct 16, 2012 | 25.82 | 26.01 | 25.82 | 25.99 | 104,708 | +0.43(+1.66%) |
Oct 15, 2012 | 25.51 | 25.62 | 25.45 | 25.56 | 155,786 | -0.23(-0.88%) |
Oct 12, 2012 | 25.85 | 25.94 | 25.71 | 25.79 | 111,240 | -0.08(-0.31%) |
Oct 11, 2012 | 25.97 | 26.09 | 25.86 | 25.87 | 83,787 | +0.08(+0.31%) |
Oct 10, 2012 | 25.90 | 25.95 | 25.73 | 25.79 | 149,806 | -0.23(-0.87%) |
Oct 09, 2012 | 26.07 | 26.18 | 25.90 | 26.01 | 298,716 | -0.76(-2.82%) |
Oct 08, 2012 | 26.73 | 26.80 | 26.64 | 26.77 | 237,078 | -0.81(-2.95%) |
Oct 05, 2012 | 27.87 | 27.90 | 27.51 | 27.58 | 784,801 | +0.01(+0.05%) |
Oct 04, 2012 | 27.38 | 27.58 | 27.34 | 27.57 | 72,095 | +0.21(+0.78%) |
Oct 03, 2012 | 27.42 | 27.50 | 27.31 | 27.36 | 147,242 | -0.07(-0.27%) |
Oct 02, 2012 | 27.44 | 27.55 | 27.37 | 27.43 | 104,994 | +0.21(+0.75%) |
Oct 01, 2012 | 27.49 | 27.63 | 27.16 | 27.22 | 210,009 | -0.06(-0.21%) |
Sep 28, 2012 | 27.56 | 27.58 | 27.21 | 27.28 | 123,436 | -0.37(-1.35%) |
Sep 27, 2012 | 27.55 | 27.70 | 27.38 | 27.66 | 163,155 | +0.34(+1.26%) |
Sep 26, 2012 | 27.46 | 27.48 | 27.14 | 27.31 | 235,219 | -0.34(-1.22%) |
Sep 25, 2012 | 27.85 | 27.99 | 27.63 | 27.65 | 189,120 | -0.15(-0.55%) |
Sep 24, 2012 | 27.53 | 27.83 | 27.44 | 27.80 | 212,219 | +0.29(+1.04%) |
Sep 21, 2012 | 27.63 | 27.77 | 27.50 | 27.52 | 170,626 | +0.43(+1.60%) |
Sep 20, 2012 | 27.09 | 27.21 | 26.92 | 27.09 | 138,275 | +0.01(+0.05%) |
Sep 19, 2012 | 26.96 | 27.13 | 26.91 | 27.07 | 149,103 | +0.01(+0.03%) |
Sep 18, 2012 | 27.13 | 27.20 | 26.98 | 27.06 | 156,091 | -0.10(-0.38%) |
Sep 17, 2012 | 27.11 | 27.36 | 27.10 | 27.17 | 241,196 | -0.63(-2.27%) |
Sep 14, 2012 | 27.58 | 27.84 | 27.54 | 27.80 | 253,685 | -0.40(-1.40%) |
Sep 13, 2012 | 27.87 | 28.21 | 27.80 | 28.19 | 527,607 | +0.46(+1.67%) |
Sep 12, 2012 | 27.36 | 27.76 | 27.36 | 27.73 | 267,682 | +1.14(+4.27%) |
Sep 11, 2012 | 26.51 | 26.73 | 26.45 | 26.59 | 355,388 | -0.22(-0.82%) |
Sep 10, 2012 | 26.68 | 26.89 | 26.65 | 26.81 | 126,987 | +0.01(+0.05%) |
Sep 07, 2012 | 26.59 | 26.83 | 26.51 | 26.80 | 184,635 | +0.47(+1.78%) |
Sep 06, 2012 | 26.05 | 26.42 | 26.03 | 26.33 | 151,244 | +0.38(+1.47%) |
Sep 05, 2012 | 26.09 | 26.10 | 25.89 | 25.95 | 158,150 | +0.15(+0.60%) |
Sep 04, 2012 | 25.88 | 25.89 | 25.58 | 25.79 | 229,197 | +0.50(+1.97%) |
Aug 31, 2012 | 25.55 | 25.60 | 25.20 | 25.30 | 114,028 | +0.05(+0.20%) |
Aug 30, 2012 | 25.55 | 25.56 | 25.19 | 25.24 | 139,394 | -0.19(-0.75%) |
Aug 29, 2012 | 25.53 | 25.66 | 25.44 | 25.44 | 105,426 | +0.49(+1.97%) |
Aug 27, 2012 | 24.96 | 25.03 | 24.91 | 24.94 | 151,949 | +0.04(+0.18%) |
Aug 24, 2012 | 25.07 | 25.11 | 24.87 | 24.90 | 87,281 | -0.22(-0.88%) |
Aug 23, 2012 | 25.08 | 25.28 | 25.02 | 25.12 | 116,729 | +0.06(+0.23%) |
Aug 22, 2012 | 25.07 | 25.12 | 24.91 | 25.06 | 101,760 | -0.15(-0.58%) |
Aug 21, 2012 | 25.27 | 25.47 | 25.14 | 25.21 | 73,389 | +0.04(+0.17%) |
Aug 20, 2012 | 25.20 | 25.22 | 25.09 | 25.16 | 64,296 | -0.10(-0.38%) |
Aug 17, 2012 | 25.24 | 25.31 | 25.11 | 25.26 | 53,702 | +0.16(+0.64%) |
Aug 16, 2012 | 24.95 | 25.16 | 24.89 | 25.10 | 61,298 | +0.02(+0.09%) |
Aug 15, 2012 | 25.11 | 25.24 | 25.01 | 25.08 | 84,023 | +0.07(+0.29%) |
Aug 14, 2012 | 25.04 | 25.11 | 24.96 | 25.00 | 183,452 | -0.08(-0.32%) |
Aug 13, 2012 | 25.13 | 25.19 | 25.02 | 25.08 | 196,077 | -0.12(-0.47%) |
Aug 10, 2012 | 24.86 | 25.25 | 24.83 | 25.20 | 138,757 | +0.48(+1.93%) |
Aug 09, 2012 | 24.80 | 24.88 | 24.68 | 24.72 | 119,764 | -0.69(-2.71%) |
Aug 08, 2012 | 25.19 | 25.48 | 25.19 | 25.41 | 142,444 | +0.43(+1.72%) |
Aug 07, 2012 | 24.79 | 25.08 | 24.77 | 24.98 | 172,397 | +0.54(+2.22%) |
Aug 06, 2012 | 24.26 | 24.64 | 24.20 | 24.44 | 148,102 | +0.26(+1.09%) |
Aug 03, 2012 | 23.75 | 24.25 | 23.72 | 24.18 | 194,833 | +0.60(+2.55%) |
Aug 02, 2012 | 23.76 | 24.00 | 23.49 | 23.58 | 224,876 | -0.79(-3.23%) |