Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.85 | 27.32 | 26.74 | 27.24 | 1,684,535 | +0.36(+1.35%) |
Sep 27, 2012 | 26.76 | 26.90 | 26.63 | 26.87 | 1,112,400 | +0.25(+0.92%) |
Sep 26, 2012 | 26.98 | 27.09 | 26.56 | 26.63 | 1,279,034 | -0.16(-0.59%) |
Sep 25, 2012 | 27.15 | 27.19 | 26.76 | 26.78 | 1,358,387 | -0.41(-1.50%) |
Sep 24, 2012 | 27.11 | 27.42 | 27.00 | 27.19 | 1,268,935 | +0.06(+0.24%) |
Sep 21, 2012 | 27.35 | 27.53 | 27.08 | 27.12 | 1,404,354 | -0.14(-0.50%) |
Sep 20, 2012 | 27.39 | 27.47 | 27.05 | 27.26 | 1,468,140 | -0.14(-0.52%) |
Sep 19, 2012 | 27.12 | 27.47 | 26.80 | 27.40 | 1,358,391 | -0.20(-0.71%) |
Sep 18, 2012 | 27.88 | 28.00 | 27.55 | 27.60 | 1,049,809 | -0.20(-0.73%) |
Sep 17, 2012 | 27.76 | 28.05 | 27.64 | 27.80 | 2,537,547 | -0.71(-2.50%) |
Sep 14, 2012 | 27.95 | 28.53 | 27.82 | 28.52 | 2,410,180 | +0.64(+2.28%) |
Sep 13, 2012 | 27.76 | 27.97 | 27.50 | 27.88 | 1,420,752 | +0.15(+0.54%) |
Sep 12, 2012 | 27.61 | 27.82 | 27.39 | 27.73 | 2,281,306 | +0.21(+0.78%) |
Sep 11, 2012 | 27.17 | 27.54 | 26.80 | 27.52 | 1,809,778 | +0.51(+1.88%) |
Sep 10, 2012 | 26.77 | 27.13 | 26.64 | 27.01 | 1,701,499 | +0.15(+0.56%) |
Sep 07, 2012 | 27.18 | 27.47 | 26.83 | 26.86 | 1,204,312 | -0.22(-0.82%) |
Sep 06, 2012 | 26.64 | 27.22 | 26.64 | 27.08 | 1,608,959 | +0.59(+2.21%) |
Sep 05, 2012 | 26.48 | 26.58 | 26.23 | 26.50 | 1,110,578 | -0.05(-0.19%) |
Sep 04, 2012 | 26.75 | 26.78 | 26.28 | 26.55 | 1,769,459 | -0.22(-0.83%) |
Aug 31, 2012 | 26.87 | 27.03 | 26.67 | 26.77 | 1,051,103 | +0.08(+0.29%) |
Aug 30, 2012 | 26.73 | 26.83 | 26.42 | 26.69 | 1,652,214 | -0.07(-0.27%) |
Aug 29, 2012 | 26.71 | 26.93 | 26.59 | 26.76 | 1,692,506 | -0.12(-0.45%) |
Aug 27, 2012 | 26.89 | 27.12 | 26.80 | 26.88 | 1,493,995 | +0.13(+0.48%) |
Aug 24, 2012 | 26.45 | 26.75 | 26.38 | 26.75 | 2,134,803 | +0.14(+0.54%) |
Aug 23, 2012 | 26.87 | 26.93 | 26.50 | 26.61 | 1,309,536 | -0.33(-1.22%) |
Aug 22, 2012 | 27.15 | 27.15 | 26.85 | 26.94 | 871,116 | -0.17(-0.64%) |
Aug 21, 2012 | 27.33 | 27.35 | 27.00 | 27.11 | 1,056,972 | -0.09(-0.33%) |
Aug 20, 2012 | 27.34 | 27.34 | 26.95 | 27.20 | 1,654,368 | -0.09(-0.31%) |
Aug 17, 2012 | 27.33 | 27.55 | 27.10 | 27.29 | 1,506,835 | +0.00(+0.00%) |
Aug 16, 2012 | 26.96 | 27.34 | 26.88 | 27.29 | 1,957,052 | +0.37(+1.38%) |
Aug 15, 2012 | 26.84 | 27.12 | 26.78 | 26.92 | 1,524,194 | +0.06(+0.21%) |
Aug 14, 2012 | 26.95 | 27.10 | 26.75 | 26.86 | 1,126,525 | +0.04(+0.16%) |
Aug 13, 2012 | 26.96 | 27.04 | 26.55 | 26.82 | 1,391,234 | +0.01(+0.05%) |
Aug 10, 2012 | 26.68 | 26.83 | 26.10 | 26.80 | 1,614,776 | +0.14(+0.51%) |
Aug 09, 2012 | 26.45 | 27.34 | 26.35 | 26.67 | 2,312,573 | +0.24(+0.89%) |
Aug 08, 2012 | 26.28 | 26.45 | 26.12 | 26.43 | 1,449,131 | +0.17(+0.65%) |
Aug 07, 2012 | 26.24 | 26.40 | 26.08 | 26.26 | 1,834,544 | +0.24(+0.93%) |
Aug 06, 2012 | 25.85 | 26.14 | 25.76 | 26.02 | 2,055,958 | +0.28(+1.08%) |
Aug 03, 2012 | 25.63 | 25.91 | 25.41 | 25.74 | 1,701,446 | +0.51(+2.01%) |
Aug 02, 2012 | 25.44 | 25.49 | 24.98 | 25.23 | 1,870,984 | -0.23(-0.90%) |
Aug 01, 2012 | 25.80 | 25.81 | 25.44 | 25.46 | 1,612,080 | -0.10(-0.39%) |
Jul 31, 2012 | 26.05 | 26.10 | 25.51 | 25.56 | 1,642,985 | -0.35(-1.35%) |
Jul 30, 2012 | 25.65 | 25.95 | 25.40 | 25.91 | 2,254,864 | +0.04(+0.14%) |
Jul 27, 2012 | 25.34 | 25.95 | 25.30 | 25.88 | 2,839,906 | +0.66(+2.63%) |
Jul 26, 2012 | 25.05 | 25.27 | 24.80 | 25.21 | 1,949,334 | +0.44(+1.79%) |
Jul 25, 2012 | 25.06 | 25.11 | 24.67 | 24.77 | 2,211,261 | -0.18(-0.72%) |
Jul 24, 2012 | 25.25 | 25.55 | 24.78 | 24.95 | 3,071,508 | -0.16(-0.65%) |
Jul 23, 2012 | 24.98 | 26.02 | 24.78 | 25.11 | 9,849,718 | +0.96(+3.99%) |
Jul 20, 2012 | 23.95 | 24.33 | 23.79 | 24.15 | 6,551,168 | +0.09(+0.36%) |
Jul 19, 2012 | 23.91 | 24.18 | 23.72 | 24.06 | 4,556,844 | +0.32(+1.35%) |
Jul 18, 2012 | 23.66 | 24.03 | 23.57 | 23.74 | 2,118,018 | +0.01(+0.03%) |
Jul 17, 2012 | 23.55 | 24.10 | 23.29 | 23.74 | 3,892,102 | +0.65(+2.83%) |
Jul 16, 2012 | 23.43 | 23.51 | 23.04 | 23.08 | 1,887,686 | -0.40(-1.72%) |
Jul 13, 2012 | 23.39 | 23.56 | 23.14 | 23.49 | 3,097,449 | +0.02(+0.09%) |
Jul 12, 2012 | 23.75 | 23.84 | 23.42 | 23.46 | 2,136,909 | -0.43(-1.79%) |
Jul 11, 2012 | 24.11 | 24.17 | 23.61 | 23.89 | 1,542,442 | -0.13(-0.53%) |
Jul 10, 2012 | 24.38 | 24.38 | 23.74 | 24.02 | 1,869,491 | -0.23(-0.94%) |
Jul 09, 2012 | 24.40 | 24.56 | 23.99 | 24.25 | 1,658,286 | -0.14(-0.56%) |
Jul 06, 2012 | 24.43 | 24.43 | 23.99 | 24.38 | 1,282,072 | -0.14(-0.58%) |
Jul 05, 2012 | 24.23 | 24.61 | 24.12 | 24.53 | 1,572,597 | +0.36(+1.51%) |
Jul 03, 2012 | 24.36 | 24.48 | 23.94 | 24.16 | 1,201,393 | -0.19(-0.79%) |