Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.16 | 29.09 | 27.71 | 28.88 | 315,941 | +0.64(+2.27%) |
Sep 27, 2012 | 28.31 | 28.54 | 27.89 | 28.24 | 48,521 | +0.17(+0.59%) |
Sep 26, 2012 | 27.56 | 28.34 | 27.35 | 28.07 | 165,798 | +0.71(+2.58%) |
Sep 25, 2012 | 27.25 | 27.65 | 27.05 | 27.37 | 93,004 | +0.33(+1.21%) |
Sep 24, 2012 | 26.33 | 27.11 | 26.33 | 27.04 | 231,849 | +0.56(+2.12%) |
Sep 21, 2012 | 27.41 | 27.41 | 26.33 | 26.48 | 702,263 | -0.77(-2.82%) |
Sep 20, 2012 | 28.01 | 28.34 | 27.22 | 27.25 | 101,613 | -0.88(-3.13%) |
Sep 19, 2012 | 27.02 | 28.23 | 27.01 | 28.13 | 138,948 | +1.44(+5.40%) |
Sep 18, 2012 | 27.37 | 27.43 | 26.69 | 26.69 | 107,654 | -0.85(-3.10%) |
Sep 17, 2012 | 27.41 | 27.57 | 27.21 | 27.54 | 42,908 | +0.10(+0.36%) |
Sep 14, 2012 | 27.00 | 27.57 | 27.00 | 27.44 | 46,183 | +0.29(+1.06%) |
Sep 13, 2012 | 26.65 | 27.21 | 26.63 | 27.15 | 58,289 | +0.43(+1.62%) |
Sep 12, 2012 | 26.98 | 26.99 | 26.35 | 26.72 | 440,501 | -0.22(-0.82%) |
Sep 11, 2012 | 27.40 | 27.58 | 26.85 | 26.94 | 91,944 | -0.47(-1.70%) |
Sep 10, 2012 | 27.72 | 27.72 | 26.98 | 27.41 | 55,829 | -0.29(-1.06%) |
Sep 07, 2012 | 26.89 | 27.78 | 26.85 | 27.70 | 50,772 | +0.91(+3.39%) |
Sep 06, 2012 | 26.97 | 27.41 | 26.72 | 26.79 | 50,985 | -0.13(-0.47%) |
Sep 05, 2012 | 26.95 | 27.16 | 26.65 | 26.92 | 43,676 | -0.15(-0.57%) |
Sep 04, 2012 | 26.69 | 27.25 | 26.48 | 27.07 | 48,018 | +0.35(+1.30%) |
Aug 31, 2012 | 25.97 | 26.99 | 25.97 | 26.73 | 95,072 | +0.66(+2.53%) |
Aug 30, 2012 | 26.18 | 26.31 | 26.03 | 26.07 | 42,240 | -0.11(-0.43%) |
Aug 29, 2012 | 26.26 | 26.31 | 26.09 | 26.18 | 35,860 | -0.14(-0.53%) |
Aug 27, 2012 | 26.50 | 26.65 | 26.31 | 26.32 | 10,284 | -0.24(-0.90%) |
Aug 24, 2012 | 26.61 | 26.66 | 26.21 | 26.56 | 23,259 | -0.11(-0.43%) |
Aug 23, 2012 | 26.49 | 26.76 | 26.32 | 26.67 | 66,541 | +0.19(+0.70%) |
Aug 22, 2012 | 26.24 | 26.58 | 26.10 | 26.49 | 22,185 | +0.08(+0.30%) |
Aug 21, 2012 | 26.43 | 26.66 | 26.18 | 26.41 | 53,763 | +0.16(+0.61%) |
Aug 20, 2012 | 25.87 | 26.35 | 25.50 | 26.25 | 38,887 | +0.31(+1.21%) |
Aug 17, 2012 | 25.64 | 26.25 | 25.39 | 25.93 | 52,384 | +0.23(+0.88%) |
Aug 16, 2012 | 26.29 | 27.95 | 25.18 | 25.71 | 86,887 | -0.61(-2.33%) |
Aug 15, 2012 | 25.87 | 26.32 | 25.66 | 26.32 | 10,995 | +0.29(+1.10%) |
Aug 14, 2012 | 25.78 | 26.34 | 25.78 | 26.03 | 18,613 | +0.29(+1.14%) |
Aug 13, 2012 | 26.24 | 26.24 | 25.65 | 25.74 | 23,277 | -0.67(-2.53%) |
Aug 10, 2012 | 26.14 | 26.43 | 25.97 | 26.41 | 22,076 | +0.13(+0.48%) |
Aug 09, 2012 | 25.99 | 26.39 | 25.99 | 26.28 | 10,979 | +0.12(+0.46%) |
Aug 08, 2012 | 26.18 | 26.29 | 25.83 | 26.16 | 51,926 | -0.02(-0.08%) |
Aug 07, 2012 | 26.27 | 26.54 | 26.08 | 26.18 | 36,931 | -0.09(-0.33%) |
Aug 06, 2012 | 26.47 | 26.53 | 26.25 | 26.27 | 31,893 | -0.17(-0.66%) |
Aug 03, 2012 | 26.05 | 26.47 | 26.05 | 26.44 | 30,928 | +0.59(+2.27%) |
Aug 02, 2012 | 25.73 | 25.91 | 25.64 | 25.85 | 17,964 | -0.08(-0.31%) |
Aug 01, 2012 | 26.34 | 26.34 | 25.92 | 25.93 | 21,646 | -0.32(-1.22%) |
Jul 31, 2012 | 26.43 | 26.49 | 26.03 | 26.25 | 61,346 | -0.05(-0.18%) |
Jul 30, 2012 | 26.27 | 26.90 | 26.27 | 26.30 | 32,940 | -0.11(-0.43%) |
Jul 27, 2012 | 25.97 | 26.74 | 25.97 | 26.41 | 79,758 | +0.61(+2.38%) |
Jul 26, 2012 | 25.54 | 25.91 | 25.54 | 25.80 | 21,235 | +0.47(+1.87%) |
Jul 25, 2012 | 25.25 | 25.37 | 25.23 | 25.33 | 22,680 | +0.14(+0.56%) |
Jul 24, 2012 | 25.51 | 25.51 | 25.07 | 25.19 | 57,259 | -0.33(-1.31%) |
Jul 23, 2012 | 26.00 | 26.04 | 25.47 | 25.52 | 60,381 | -0.89(-3.38%) |
Jul 20, 2012 | 25.86 | 26.58 | 25.86 | 26.41 | 67,360 | +0.27(+1.05%) |
Jul 19, 2012 | 26.25 | 26.35 | 26.00 | 26.14 | 65,988 | -0.16(-0.61%) |
Jul 18, 2012 | 26.17 | 26.83 | 25.89 | 26.30 | 49,336 | +0.02(+0.08%) |
Jul 17, 2012 | 26.23 | 26.73 | 25.98 | 26.28 | 30,193 | +0.06(+0.23%) |
Jul 16, 2012 | 25.88 | 26.26 | 25.41 | 26.22 | 25,635 | +0.21(+0.82%) |
Jul 13, 2012 | 25.45 | 26.03 | 25.45 | 26.01 | 17,781 | +0.53(+2.07%) |
Jul 12, 2012 | 25.81 | 25.85 | 25.03 | 25.48 | 69,204 | -0.56(-2.15%) |
Jul 11, 2012 | 25.77 | 26.20 | 25.69 | 26.04 | 42,090 | +0.28(+1.09%) |
Jul 10, 2012 | 25.91 | 26.26 | 25.66 | 25.76 | 19,809 | -0.19(-0.75%) |
Jul 09, 2012 | 25.90 | 26.02 | 25.70 | 25.95 | 16,079 | +0.01(+0.05%) |
Jul 06, 2012 | 25.91 | 26.09 | 25.65 | 25.94 | 25,617 | -0.18(-0.69%) |
Jul 05, 2012 | 26.23 | 26.39 | 25.90 | 26.12 | 30,308 | -0.32(-1.21%) |
Jul 03, 2012 | 25.73 | 26.51 | 23.26 | 26.44 | 25,613 | +0.67(+2.59%) |