Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.00 | 26.50 | 26.00 | 26.22 | 14,210 | +0.03(+0.13%) |
Sep 27, 2012 | 26.34 | 26.45 | 26.01 | 26.19 | 18,465 | +0.12(+0.45%) |
Sep 26, 2012 | 26.21 | 26.83 | 25.96 | 26.07 | 16,835 | +0.04(+0.16%) |
Sep 25, 2012 | 26.16 | 26.61 | 26.03 | 26.03 | 15,602 | -0.14(-0.54%) |
Sep 24, 2012 | 26.10 | 26.42 | 25.90 | 26.17 | 36,158 | +0.09(+0.35%) |
Sep 21, 2012 | 26.23 | 26.41 | 25.85 | 26.08 | 25,700 | +0.32(+1.24%) |
Sep 20, 2012 | 25.55 | 26.31 | 25.55 | 25.76 | 13,638 | -0.07(-0.26%) |
Sep 19, 2012 | 25.62 | 25.95 | 25.58 | 25.83 | 9,501 | -0.04(-0.16%) |
Sep 18, 2012 | 25.62 | 26.12 | 25.62 | 25.87 | 3,337 | -0.35(-1.34%) |
Sep 17, 2012 | 26.17 | 26.30 | 25.89 | 26.22 | 9,480 | -0.19(-0.73%) |
Sep 14, 2012 | 26.73 | 26.83 | 26.42 | 26.42 | 20,045 | -0.28(-1.04%) |
Sep 13, 2012 | 26.14 | 26.71 | 26.14 | 26.69 | 8,885 | +0.47(+1.79%) |
Sep 12, 2012 | 25.92 | 26.36 | 25.71 | 26.22 | 8,546 | +0.44(+1.69%) |
Sep 11, 2012 | 25.35 | 26.46 | 24.96 | 25.79 | 18,049 | +0.38(+1.49%) |
Sep 10, 2012 | 24.96 | 25.49 | 24.70 | 25.41 | 16,968 | +0.77(+3.13%) |
Sep 07, 2012 | 24.36 | 25.08 | 23.87 | 24.64 | 26,251 | +0.12(+0.48%) |
Sep 06, 2012 | 24.81 | 25.04 | 24.11 | 24.52 | 27,865 | -0.13(-0.54%) |
Sep 05, 2012 | 25.61 | 26.59 | 24.06 | 24.65 | 32,606 | -1.01(-3.92%) |
Sep 04, 2012 | 26.47 | 26.57 | 24.91 | 25.66 | 61,108 | -0.86(-3.26%) |
Aug 31, 2012 | 26.34 | 26.83 | 26.18 | 26.52 | 13,211 | +0.37(+1.41%) |
Aug 30, 2012 | 26.69 | 26.75 | 26.06 | 26.16 | 5,923 | -0.68(-2.53%) |
Aug 29, 2012 | 26.37 | 26.83 | 25.90 | 26.83 | 22,992 | +0.37(+1.39%) |
Aug 27, 2012 | 26.30 | 26.67 | 26.17 | 26.47 | 10,140 | +0.68(+2.63%) |
Aug 24, 2012 | 25.49 | 26.26 | 25.49 | 25.79 | 4,898 | -0.13(-0.49%) |
Aug 23, 2012 | 24.86 | 26.00 | 24.55 | 25.91 | 37,149 | +0.88(+3.52%) |
Aug 22, 2012 | 25.20 | 25.90 | 24.34 | 25.03 | 20,413 | -0.71(-2.77%) |
Aug 21, 2012 | 26.19 | 26.19 | 25.20 | 25.74 | 10,719 | -0.64(-2.42%) |
Aug 20, 2012 | 26.32 | 26.65 | 25.41 | 26.38 | 18,616 | -0.02(-0.06%) |
Aug 17, 2012 | 25.01 | 26.42 | 25.01 | 26.40 | 14,972 | +1.24(+4.93%) |
Aug 16, 2012 | 24.86 | 25.16 | 24.86 | 25.16 | 6,710 | +0.09(+0.37%) |
Aug 15, 2012 | 24.65 | 25.14 | 24.65 | 25.07 | 8,365 | +0.16(+0.64%) |
Aug 14, 2012 | 24.57 | 25.13 | 24.57 | 24.91 | 15,168 | +0.55(+2.24%) |
Aug 13, 2012 | 23.45 | 24.36 | 22.55 | 24.36 | 6,261 | +0.94(+4.01%) |
Aug 10, 2012 | 22.33 | 23.92 | 22.33 | 23.42 | 13,538 | +0.44(+1.93%) |
Aug 09, 2012 | 23.56 | 23.56 | 22.30 | 22.98 | 19,122 | -0.83(-3.49%) |
Aug 08, 2012 | 24.05 | 24.48 | 22.11 | 23.81 | 8,232 | -0.42(-1.73%) |
Aug 07, 2012 | 24.18 | 24.48 | 23.82 | 24.23 | 20,185 | -0.07(-0.28%) |
Aug 06, 2012 | 24.31 | 24.69 | 23.41 | 24.29 | 9,115 | -0.08(-0.34%) |
Aug 03, 2012 | 23.81 | 24.62 | 23.74 | 24.38 | 7,082 | +0.89(+3.78%) |
Aug 02, 2012 | 23.71 | 23.98 | 23.49 | 23.49 | 6,141 | -0.44(-1.82%) |
Aug 01, 2012 | 24.50 | 24.50 | 23.92 | 23.92 | 8,354 | -0.59(-2.39%) |
Jul 31, 2012 | 25.24 | 25.46 | 24.03 | 24.51 | 16,112 | -0.81(-3.18%) |
Jul 30, 2012 | 25.66 | 25.87 | 25.23 | 25.32 | 3,088 | -0.47(-1.82%) |
Jul 27, 2012 | 25.05 | 25.87 | 25.05 | 25.79 | 3,691 | +0.10(+0.39%) |
Jul 26, 2012 | 25.69 | 26.56 | 25.50 | 25.69 | 3,813 | +0.44(+1.76%) |
Jul 25, 2012 | 25.60 | 25.60 | 24.95 | 25.24 | 10,248 | -0.08(-0.30%) |
Jul 24, 2012 | 25.50 | 26.41 | 25.32 | 25.32 | 9,580 | -0.80(-3.08%) |
Jul 23, 2012 | 25.80 | 26.62 | 25.74 | 26.12 | 10,730 | -0.24(-0.92%) |
Jul 20, 2012 | 25.82 | 26.55 | 25.31 | 26.36 | 45,045 | +0.18(+0.67%) |
Jul 19, 2012 | 26.40 | 26.58 | 25.96 | 26.19 | 18,217 | -0.11(-0.41%) |
Jul 18, 2012 | 26.63 | 26.65 | 26.07 | 26.30 | 6,363 | -0.24(-0.92%) |
Jul 17, 2012 | 26.59 | 26.86 | 26.11 | 26.54 | 34,879 | -0.08(-0.28%) |
Jul 16, 2012 | 26.83 | 27.22 | 26.62 | 26.62 | 11,345 | -0.43(-1.58%) |
Jul 13, 2012 | 26.57 | 27.25 | 26.49 | 27.04 | 16,811 | +0.70(+2.64%) |
Jul 12, 2012 | 26.31 | 26.65 | 26.25 | 26.35 | 9,888 | -0.23(-0.85%) |
Jul 11, 2012 | 26.67 | 26.75 | 26.21 | 26.57 | 24,244 | -0.05(-0.19%) |
Jul 10, 2012 | 26.98 | 27.51 | 26.51 | 26.62 | 13,547 | -0.42(-1.55%) |
Jul 09, 2012 | 26.67 | 27.22 | 26.67 | 27.04 | 23,796 | +0.34(+1.29%) |
Jul 06, 2012 | 26.62 | 26.81 | 26.27 | 26.70 | 32,104 | +0.01(+0.03%) |
Jul 05, 2012 | 26.04 | 26.69 | 25.55 | 26.69 | 12,819 | +0.52(+1.99%) |
Jul 03, 2012 | 25.80 | 26.26 | 25.25 | 26.17 | 28,590 | +0.37(+1.43%) |