Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.82 | 25.90 | 25.48 | 25.50 | 2,820,270 | -0.38(-1.45%) |
Sep 27, 2012 | 26.06 | 26.12 | 25.86 | 25.88 | 1,939,306 | -0.11(-0.41%) |
Sep 26, 2012 | 26.37 | 26.44 | 25.93 | 25.99 | 2,299,243 | -0.37(-1.39%) |
Sep 25, 2012 | 26.63 | 26.82 | 26.35 | 26.35 | 2,023,950 | -0.16(-0.62%) |
Sep 24, 2012 | 26.36 | 26.70 | 26.29 | 26.52 | 2,479,502 | -0.15(-0.55%) |
Sep 21, 2012 | 26.68 | 26.79 | 26.52 | 26.66 | 4,705,760 | +0.07(+0.25%) |
Sep 20, 2012 | 26.38 | 26.67 | 26.25 | 26.60 | 1,922,194 | +0.18(+0.68%) |
Sep 19, 2012 | 26.50 | 26.61 | 26.41 | 26.42 | 2,354,804 | -0.08(-0.31%) |
Sep 18, 2012 | 26.34 | 26.51 | 26.21 | 26.50 | 1,417,420 | +0.18(+0.68%) |
Sep 17, 2012 | 25.90 | 26.38 | 25.77 | 26.32 | 5,715,652 | +0.42(+1.64%) |
Sep 14, 2012 | 26.09 | 26.13 | 25.85 | 25.90 | 2,976,181 | -0.18(-0.69%) |
Sep 13, 2012 | 25.75 | 26.17 | 25.69 | 26.08 | 2,422,859 | +0.33(+1.30%) |
Sep 12, 2012 | 26.05 | 26.05 | 25.71 | 25.74 | 1,633,683 | -0.20(-0.79%) |
Sep 11, 2012 | 26.37 | 26.37 | 25.94 | 25.94 | 1,730,893 | -0.41(-1.54%) |
Sep 10, 2012 | 26.34 | 26.54 | 26.33 | 26.35 | 1,289,165 | -0.18(-0.67%) |
Sep 07, 2012 | 26.48 | 26.64 | 26.45 | 26.53 | 1,451,971 | +0.03(+0.12%) |
Sep 06, 2012 | 26.04 | 26.51 | 26.03 | 26.50 | 1,755,156 | +0.61(+2.35%) |
Sep 05, 2012 | 25.70 | 26.10 | 25.66 | 25.89 | 2,288,090 | +0.25(+0.98%) |
Sep 04, 2012 | 25.59 | 25.74 | 25.41 | 25.64 | 1,431,456 | +0.06(+0.25%) |
Aug 31, 2012 | 25.70 | 25.73 | 25.42 | 25.57 | 1,642,878 | +0.02(+0.06%) |
Aug 30, 2012 | 25.64 | 25.70 | 25.53 | 25.55 | 1,418,826 | -0.19(-0.76%) |
Aug 29, 2012 | 25.75 | 25.81 | 25.57 | 25.75 | 966,422 | -0.16(-0.63%) |
Aug 27, 2012 | 26.06 | 26.06 | 25.83 | 25.91 | 757,067 | -0.03(-0.13%) |
Aug 24, 2012 | 25.64 | 26.00 | 25.55 | 25.94 | 1,251,739 | +0.19(+0.76%) |
Aug 23, 2012 | 25.67 | 25.81 | 25.52 | 25.75 | 1,262,110 | +0.03(+0.13%) |
Aug 22, 2012 | 25.73 | 25.89 | 25.57 | 25.72 | 1,394,276 | -0.24(-0.94%) |
Aug 21, 2012 | 25.95 | 26.13 | 25.84 | 25.96 | 3,230,044 | -0.02(-0.06%) |
Aug 20, 2012 | 25.31 | 26.07 | 25.31 | 25.98 | 3,187,296 | +0.67(+2.66%) |
Aug 17, 2012 | 25.14 | 25.33 | 25.03 | 25.30 | 7,149,035 | +0.22(+0.87%) |
Aug 16, 2012 | 25.12 | 25.30 | 24.93 | 25.08 | 1,823,221 | +0.02(+0.06%) |
Aug 15, 2012 | 25.21 | 25.27 | 25.05 | 25.07 | 1,500,253 | -0.20(-0.80%) |
Aug 14, 2012 | 25.22 | 25.37 | 25.17 | 25.27 | 2,002,333 | +0.11(+0.45%) |
Aug 13, 2012 | 25.12 | 25.18 | 24.99 | 25.16 | 1,997,207 | -0.06(-0.23%) |
Aug 10, 2012 | 25.09 | 25.24 | 25.09 | 25.21 | 1,143,579 | +0.02(+0.06%) |
Aug 09, 2012 | 25.17 | 25.27 | 25.11 | 25.20 | 993,733 | +0.03(+0.13%) |
Aug 08, 2012 | 25.12 | 25.28 | 25.04 | 25.17 | 2,897,960 | -0.03(-0.13%) |
Aug 07, 2012 | 25.38 | 25.43 | 25.20 | 25.20 | 2,580,843 | -0.07(-0.29%) |
Aug 06, 2012 | 25.57 | 25.68 | 25.23 | 25.27 | 1,361,973 | -0.28(-1.08%) |
Aug 03, 2012 | 25.34 | 25.62 | 25.21 | 25.55 | 3,721,653 | +0.50(+1.98%) |
Aug 02, 2012 | 24.80 | 25.12 | 24.73 | 25.05 | 2,956,380 | +0.12(+0.49%) |
Aug 01, 2012 | 25.59 | 25.67 | 24.82 | 24.93 | 2,745,481 | -0.59(-2.32%) |
Jul 31, 2012 | 25.72 | 25.72 | 25.48 | 25.52 | 2,724,333 | -0.17(-0.66%) |
Jul 30, 2012 | 25.98 | 26.15 | 25.69 | 25.69 | 3,421,167 | -0.54(-2.07%) |
Jul 27, 2012 | 25.89 | 26.32 | 25.75 | 26.24 | 3,388,282 | +0.50(+1.96%) |
Jul 26, 2012 | 26.09 | 26.24 | 25.73 | 25.73 | 2,580,213 | +0.02(+0.09%) |
Jul 25, 2012 | 25.98 | 26.00 | 25.68 | 25.71 | 1,522,588 | -0.28(-1.06%) |
Jul 24, 2012 | 26.04 | 26.18 | 25.85 | 25.98 | 1,825,193 | +0.01(+0.03%) |
Jul 23, 2012 | 25.90 | 26.15 | 25.66 | 25.98 | 1,985,784 | -0.11(-0.40%) |
Jul 20, 2012 | 26.38 | 26.42 | 26.06 | 26.08 | 1,858,781 | -0.38(-1.44%) |
Jul 19, 2012 | 27.05 | 27.05 | 26.41 | 26.46 | 2,929,409 | -0.43(-1.60%) |
Jul 18, 2012 | 27.43 | 27.58 | 26.19 | 26.89 | 5,665,978 | -0.89(-3.21%) |
Jul 17, 2012 | 27.86 | 28.02 | 27.71 | 27.79 | 1,449,834 | -0.06(-0.20%) |
Jul 16, 2012 | 27.70 | 27.97 | 27.60 | 27.84 | 1,520,325 | -0.02(-0.06%) |
Jul 13, 2012 | 27.09 | 27.88 | 27.06 | 27.86 | 2,688,471 | +0.32(+1.15%) |
Jul 12, 2012 | 27.49 | 27.63 | 27.43 | 27.54 | 1,569,553 | -0.15(-0.56%) |
Jul 11, 2012 | 27.57 | 27.77 | 27.45 | 27.70 | 1,522,145 | +0.19(+0.68%) |
Jul 10, 2012 | 28.01 | 28.28 | 27.45 | 27.51 | 1,521,823 | -0.39(-1.40%) |
Jul 09, 2012 | 27.78 | 27.92 | 27.54 | 27.90 | 987,209 | +0.07(+0.23%) |
Jul 06, 2012 | 27.75 | 27.92 | 27.61 | 27.84 | 1,465,544 | -0.15(-0.52%) |
Jul 05, 2012 | 28.09 | 28.29 | 27.98 | 27.98 | 1,463,359 | -0.27(-0.95%) |
Jul 03, 2012 | 27.95 | 28.26 | 27.90 | 28.25 | 988,177 | +0.28(+0.99%) |