Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.29 | 26.60 | 26.16 | 26.56 | 435,429 | +0.17(+0.65%) |
Sep 27, 2012 | 26.56 | 26.62 | 26.11 | 26.39 | 432,562 | -0.19(-0.70%) |
Sep 26, 2012 | 26.77 | 26.94 | 26.51 | 26.57 | 289,279 | -0.20(-0.73%) |
Sep 25, 2012 | 27.09 | 27.10 | 26.74 | 26.77 | 390,016 | -0.17(-0.62%) |
Sep 24, 2012 | 26.40 | 27.09 | 26.40 | 26.94 | 508,984 | +0.45(+1.68%) |
Sep 21, 2012 | 26.47 | 26.64 | 26.44 | 26.49 | 655,930 | +0.03(+0.11%) |
Sep 20, 2012 | 26.38 | 26.48 | 26.34 | 26.46 | 176,155 | +0.09(+0.34%) |
Sep 19, 2012 | 26.24 | 26.42 | 26.20 | 26.37 | 378,205 | +0.13(+0.48%) |
Sep 18, 2012 | 26.14 | 26.35 | 26.13 | 26.25 | 502,598 | +0.09(+0.34%) |
Sep 17, 2012 | 26.17 | 26.32 | 26.00 | 26.16 | 409,423 | -0.08(-0.31%) |
Sep 14, 2012 | 26.63 | 26.77 | 26.22 | 26.24 | 429,954 | -0.39(-1.45%) |
Sep 13, 2012 | 26.20 | 26.63 | 26.14 | 26.63 | 470,850 | +0.46(+1.76%) |
Sep 12, 2012 | 26.21 | 26.37 | 25.97 | 26.17 | 431,693 | -0.14(-0.54%) |
Sep 11, 2012 | 26.55 | 26.60 | 26.29 | 26.31 | 343,167 | -0.27(-1.01%) |
Sep 10, 2012 | 26.31 | 26.74 | 26.19 | 26.57 | 456,700 | +0.37(+1.42%) |
Sep 07, 2012 | 26.49 | 26.53 | 26.19 | 26.20 | 287,122 | -0.29(-1.09%) |
Sep 06, 2012 | 26.31 | 26.55 | 26.31 | 26.49 | 378,999 | +0.33(+1.28%) |
Sep 05, 2012 | 26.41 | 26.49 | 26.14 | 26.16 | 448,019 | -0.24(-0.93%) |
Sep 04, 2012 | 25.96 | 26.48 | 25.91 | 26.40 | 595,040 | +0.48(+1.83%) |
Aug 31, 2012 | 26.12 | 26.20 | 25.86 | 25.93 | 317,572 | -0.06(-0.23%) |
Aug 30, 2012 | 26.13 | 26.13 | 25.91 | 25.99 | 240,968 | -0.13(-0.51%) |
Aug 29, 2012 | 26.20 | 26.28 | 26.01 | 26.12 | 400,035 | -0.17(-0.65%) |
Aug 27, 2012 | 26.14 | 26.35 | 26.06 | 26.29 | 363,298 | +0.15(+0.57%) |
Aug 24, 2012 | 26.09 | 26.22 | 25.98 | 26.14 | 353,370 | +0.06(+0.23%) |
Aug 23, 2012 | 26.31 | 26.31 | 25.97 | 26.08 | 415,028 | -0.10(-0.38%) |
Aug 22, 2012 | 26.41 | 26.41 | 26.14 | 26.19 | 651,387 | -0.22(-0.83%) |
Aug 21, 2012 | 26.49 | 26.64 | 26.30 | 26.41 | 634,708 | -0.06(-0.22%) |
Aug 20, 2012 | 26.83 | 26.93 | 26.41 | 26.46 | 769,198 | -0.51(-1.91%) |
Aug 17, 2012 | 27.06 | 27.17 | 26.93 | 26.98 | 303,373 | -0.10(-0.35%) |
Aug 16, 2012 | 27.02 | 27.21 | 26.93 | 27.07 | 462,552 | +0.01(+0.03%) |
Aug 15, 2012 | 27.06 | 27.16 | 26.94 | 27.07 | 688,572 | +0.01(+0.05%) |
Aug 14, 2012 | 26.91 | 27.18 | 26.91 | 27.05 | 741,474 | +0.13(+0.49%) |
Aug 13, 2012 | 27.10 | 27.19 | 26.89 | 26.92 | 562,708 | -0.23(-0.84%) |
Aug 10, 2012 | 26.94 | 27.27 | 26.85 | 27.15 | 533,511 | +0.24(+0.90%) |
Aug 09, 2012 | 26.66 | 27.19 | 26.41 | 26.91 | 586,131 | +0.16(+0.60%) |
Aug 08, 2012 | 26.61 | 26.81 | 26.32 | 26.74 | 618,555 | +0.14(+0.52%) |
Aug 07, 2012 | 26.71 | 26.86 | 26.60 | 26.60 | 267,795 | -0.02(-0.08%) |
Aug 06, 2012 | 26.71 | 26.79 | 26.55 | 26.63 | 272,008 | +0.00(+0.00%) |
Aug 03, 2012 | 26.44 | 26.77 | 26.43 | 26.63 | 241,199 | +0.32(+1.23%) |
Aug 02, 2012 | 26.45 | 26.48 | 25.99 | 26.30 | 438,908 | -0.26(-0.97%) |
Aug 01, 2012 | 26.34 | 26.84 | 26.30 | 26.56 | 701,398 | +0.21(+0.81%) |
Jul 31, 2012 | 26.38 | 26.50 | 26.32 | 26.35 | 638,081 | -0.04(-0.14%) |
Jul 30, 2012 | 26.41 | 26.71 | 26.25 | 26.38 | 758,477 | -0.09(-0.33%) |
Jul 27, 2012 | 26.41 | 26.54 | 26.14 | 26.47 | 1,191,340 | +0.26(+0.98%) |
Jul 26, 2012 | 26.30 | 26.60 | 26.13 | 26.21 | 654,396 | +0.10(+0.39%) |
Jul 25, 2012 | 26.30 | 26.41 | 25.87 | 26.11 | 798,726 | -0.18(-0.67%) |
Jul 24, 2012 | 26.68 | 26.68 | 26.15 | 26.29 | 644,208 | -0.39(-1.46%) |
Jul 23, 2012 | 26.68 | 26.82 | 26.49 | 26.68 | 533,374 | -0.21(-0.79%) |
Jul 20, 2012 | 26.77 | 26.99 | 26.63 | 26.89 | 4,914,326 | +0.00(+0.00%) |
Jul 19, 2012 | 27.12 | 27.12 | 26.60 | 26.89 | 716,035 | -0.24(-0.87%) |
Jul 18, 2012 | 27.03 | 27.17 | 26.86 | 27.13 | 727,422 | +0.05(+0.19%) |
Jul 17, 2012 | 27.16 | 27.43 | 26.74 | 27.07 | 1,333,165 | +0.01(+0.03%) |
Jul 16, 2012 | 27.19 | 27.41 | 27.02 | 27.07 | 873,849 | -0.04(-0.14%) |
Jul 13, 2012 | 26.91 | 27.19 | 26.88 | 27.10 | 667,114 | +0.29(+1.07%) |
Jul 12, 2012 | 26.40 | 26.94 | 26.31 | 26.82 | 773,647 | +0.28(+1.05%) |
Jul 11, 2012 | 26.49 | 26.69 | 26.39 | 26.54 | 481,745 | +0.00(+0.00%) |
Jul 10, 2012 | 26.35 | 26.64 | 26.35 | 26.54 | 664,854 | +0.26(+1.01%) |
Jul 09, 2012 | 26.27 | 26.34 | 26.05 | 26.27 | 518,639 | +0.04(+0.14%) |
Jul 06, 2012 | 26.05 | 26.30 | 25.98 | 26.24 | 425,262 | +0.02(+0.08%) |
Jul 05, 2012 | 26.46 | 26.59 | 26.16 | 26.21 | 503,933 | -0.15(-0.56%) |
Jul 03, 2012 | 26.30 | 26.55 | 26.24 | 26.36 | 426,647 | -0.01(-0.03%) |