Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.82 | 25.90 | 25.75 | 25.90 | 43,332 | +0.05(+0.19%) |
Oct 26, 2012 | 25.85 | 25.85 | 25.85 | 0 | +0.11(+0.43%) | |
Oct 25, 2012 | 25.72 | 25.80 | 25.70 | 25.74 | 33,901 | +0.00(+0.00%) |
Oct 24, 2012 | 25.81 | 25.82 | 25.73 | 25.74 | 26,980 | -0.10(-0.39%) |
Oct 23, 2012 | 25.87 | 25.87 | 25.72 | 25.84 | 141,388 | +0.00(+0.00%) |
Oct 19, 2012 | 25.79 | 25.84 | 25.66 | 25.84 | 59,876 | +0.15(+0.58%) |
Oct 18, 2012 | 25.68 | 25.74 | 25.63 | 25.69 | 123,003 | +0.02(+0.08%) |
Oct 17, 2012 | 25.70 | 25.73 | 25.64 | 25.67 | 37,784 | +0.02(+0.08%) |
Oct 16, 2012 | 25.81 | 25.82 | 25.62 | 25.65 | 79,579 | -0.04(-0.16%) |
Oct 15, 2012 | 25.62 | 25.81 | 25.62 | 25.69 | 61,497 | +0.01(+0.04%) |
Oct 12, 2012 | 25.60 | 25.70 | 25.56 | 25.68 | 33,568 | +0.12(+0.47%) |
Oct 11, 2012 | 25.48 | 25.59 | 25.48 | 25.56 | 60,283 | +0.05(+0.20%) |
Oct 10, 2012 | 25.36 | 25.54 | 25.36 | 25.51 | 28,856 | +0.11(+0.43%) |
Oct 09, 2012 | 25.35 | 25.44 | 25.32 | 25.40 | 49,588 | +0.05(+0.20%) |
Oct 08, 2012 | 25.55 | 25.56 | 25.33 | 25.35 | 52,626 | -0.26(-1.02%) |
Oct 05, 2012 | 25.48 | 25.63 | 25.47 | 25.61 | 38,510 | +0.13(+0.51%) |
Oct 04, 2012 | 25.50 | 25.50 | 25.43 | 25.48 | 44,909 | +0.00(+0.00%) |
Oct 03, 2012 | 25.43 | 25.49 | 25.42 | 25.48 | 33,495 | +0.02(+0.08%) |
Oct 02, 2012 | 25.35 | 25.50 | 25.35 | 25.46 | 47,650 | +0.07(+0.28%) |
Oct 01, 2012 | 25.37 | 25.49 | 25.36 | 25.39 | 56,664 | +0.04(+0.16%) |
Sep 28, 2012 | 25.36 | 25.43 | 25.32 | 25.35 | 48,062 | +0.03(+0.12%) |
Sep 27, 2012 | 25.24 | 25.40 | 25.24 | 25.32 | 46,862 | +0.05(+0.20%) |
Sep 26, 2012 | 25.15 | 25.27 | 25.15 | 25.27 | 69,309 | +0.08(+0.32%) |
Sep 25, 2012 | 25.20 | 25.28 | 25.13 | 25.19 | 36,245 | +0.04(+0.16%) |
Sep 24, 2012 | 25.25 | 25.29 | 25.12 | 25.15 | 70,950 | -0.13(-0.51%) |
Sep 21, 2012 | 25.32 | 25.34 | 25.25 | 25.28 | 49,837 | -0.01(-0.04%) |
Sep 20, 2012 | 25.25 | 25.32 | 25.20 | 25.29 | 62,885 | +0.02(+0.08%) |
Sep 19, 2012 | 25.28 | 25.29 | 25.22 | 25.27 | 43,955 | +0.00(+0.00%) |
Sep 18, 2012 | 25.25 | 25.28 | 25.20 | 25.27 | 36,223 | +0.07(+0.28%) |
Sep 17, 2012 | 25.30 | 25.30 | 25.16 | 25.20 | 83,113 | -0.08(-0.32%) |
Sep 14, 2012 | 25.33 | 25.42 | 25.27 | 25.28 | 42,946 | -0.08(-0.32%) |
Sep 13, 2012 | 25.24 | 25.45 | 25.23 | 25.36 | 52,264 | +0.06(+0.24%) |
Sep 12, 2012 | 25.30 | 25.33 | 25.24 | 25.30 | 34,964 | +0.04(+0.16%) |
Sep 11, 2012 | 25.31 | 25.35 | 25.21 | 25.26 | 44,203 | -0.05(-0.20%) |
Sep 10, 2012 | 25.16 | 25.37 | 25.16 | 25.31 | 44,838 | +0.06(+0.24%) |
Sep 07, 2012 | 25.25 | 25.25 | 25.15 | 25.25 | 34,325 | +0.06(+0.24%) |
Sep 06, 2012 | 25.20 | 25.26 | 25.12 | 25.19 | 66,556 | +0.07(+0.28%) |
Sep 05, 2012 | 25.15 | 25.21 | 25.11 | 25.12 | 38,182 | -0.01(-0.04%) |
Sep 04, 2012 | 25.09 | 25.18 | 24.92 | 25.13 | 2,089,976 | +0.06(+0.24%) |
Aug 31, 2012 | 25.04 | 25.20 | 25.04 | 25.07 | 34,770 | +0.00(+0.00%) |
Aug 30, 2012 | 25.11 | 25.15 | 25.04 | 25.07 | 38,830 | -0.05(-0.20%) |
Aug 29, 2012 | 25.04 | 25.15 | 25.02 | 25.12 | 33,745 | +0.21(+0.84%) |
Aug 27, 2012 | 24.95 | 24.95 | 24.89 | 24.91 | 96,414 | -0.04(-0.16%) |
Aug 24, 2012 | 24.94 | 25.00 | 24.94 | 24.95 | 65,349 | -0.05(-0.20%) |
Aug 23, 2012 | 25.00 | 25.05 | 24.94 | 25.00 | 66,985 | +0.01(+0.04%) |
Aug 22, 2012 | 24.95 | 24.99 | 24.91 | 24.99 | 68,185 | +0.08(+0.32%) |
Aug 21, 2012 | 24.90 | 24.97 | 24.90 | 24.91 | 50,967 | +0.00(+0.00%) |
Aug 20, 2012 | 24.90 | 24.95 | 24.83 | 24.91 | 77,169 | -0.29(-1.15%) |
Aug 17, 2012 | 25.27 | 25.29 | 25.20 | 25.20 | 89,448 | -0.09(-0.36%) |
Aug 16, 2012 | 25.30 | 25.30 | 25.20 | 25.29 | 85,152 | +0.04(+0.16%) |
Aug 15, 2012 | 25.29 | 25.30 | 25.20 | 25.25 | 198,078 | -0.05(-0.20%) |
Aug 14, 2012 | 25.30 | 25.30 | 25.21 | 25.30 | 46,654 | +0.00(+0.00%) |
Aug 13, 2012 | 25.30 | 25.30 | 25.23 | 25.30 | 48,371 | +0.05(+0.20%) |
Aug 10, 2012 | 25.28 | 25.34 | 25.10 | 25.25 | 329,721 | -0.10(-0.39%) |
Aug 09, 2012 | 25.22 | 25.39 | 25.22 | 25.35 | 95,788 | +0.07(+0.28%) |
Aug 08, 2012 | 25.30 | 25.30 | 25.23 | 25.28 | 39,538 | +0.00(+0.00%) |
Aug 07, 2012 | 25.35 | 25.35 | 25.22 | 25.28 | 141,564 | -0.03(-0.12%) |
Aug 06, 2012 | 25.28 | 25.34 | 25.21 | 25.31 | 30,176 | +0.12(+0.48%) |
Aug 03, 2012 | 25.30 | 25.30 | 25.15 | 25.19 | 44,834 | +0.04(+0.16%) |
Aug 02, 2012 | 25.00 | 25.18 | 25.00 | 25.15 | 93,703 | +0.15(+0.60%) |