Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.33 | 26.42 | 26.17 | 26.21 | 9,555,190 | -0.19(-0.71%) |
Sep 27, 2012 | 26.09 | 26.45 | 26.07 | 26.39 | 5,702,716 | +0.34(+1.29%) |
Sep 26, 2012 | 26.19 | 26.21 | 25.91 | 26.06 | 8,693,721 | -0.19(-0.71%) |
Sep 25, 2012 | 26.68 | 26.70 | 26.24 | 26.24 | 6,398,574 | -0.37(-1.41%) |
Sep 24, 2012 | 26.58 | 26.66 | 26.52 | 26.62 | 5,505,665 | -0.17(-0.63%) |
Sep 21, 2012 | 26.87 | 26.95 | 26.74 | 26.79 | 10,549,749 | +0.03(+0.13%) |
Sep 20, 2012 | 26.71 | 26.79 | 26.62 | 26.75 | 8,427,449 | -0.05(-0.19%) |
Sep 19, 2012 | 26.76 | 26.87 | 26.71 | 26.81 | 20,368,228 | +0.03(+0.09%) |
Sep 18, 2012 | 26.70 | 26.78 | 26.70 | 26.78 | 6,270,423 | +0.02(+0.06%) |
Sep 17, 2012 | 26.75 | 26.78 | 26.67 | 26.76 | 4,506,379 | +0.03(+0.09%) |
Sep 14, 2012 | 26.68 | 26.86 | 26.65 | 26.74 | 12,170,342 | +0.13(+0.48%) |
Sep 13, 2012 | 26.28 | 26.71 | 26.26 | 26.61 | 10,416,788 | +0.36(+1.35%) |
Sep 12, 2012 | 26.22 | 26.28 | 26.09 | 26.25 | 6,131,813 | +0.14(+0.55%) |
Sep 11, 2012 | 26.09 | 26.25 | 26.07 | 26.11 | 6,280,200 | +0.07(+0.26%) |
Sep 10, 2012 | 26.27 | 26.35 | 26.04 | 26.04 | 7,398,681 | -0.28(-1.06%) |
Sep 07, 2012 | 26.29 | 26.37 | 26.23 | 26.32 | 9,452,579 | -0.04(-0.16%) |
Sep 06, 2012 | 25.98 | 26.37 | 25.94 | 26.36 | 9,325,336 | +0.58(+2.23%) |
Sep 05, 2012 | 25.80 | 25.92 | 25.73 | 25.79 | 10,381,162 | -0.03(-0.10%) |
Sep 04, 2012 | 25.79 | 25.89 | 25.56 | 25.81 | 8,038,559 | +0.00(+0.00%) |
Aug 31, 2012 | 25.81 | 25.90 | 25.54 | 25.81 | 7,807,859 | +0.20(+0.79%) |
Aug 30, 2012 | 25.78 | 25.81 | 25.59 | 25.61 | 7,111,558 | -0.29(-1.11%) |
Aug 29, 2012 | 25.88 | 25.98 | 25.80 | 25.90 | 5,659,224 | -0.01(-0.03%) |
Aug 27, 2012 | 25.99 | 26.01 | 25.86 | 25.91 | 5,697,368 | +0.03(+0.10%) |
Aug 24, 2012 | 25.64 | 25.92 | 25.58 | 25.88 | 7,390,748 | +0.16(+0.63%) |
Aug 23, 2012 | 25.82 | 25.88 | 25.66 | 25.72 | 8,334,990 | -0.21(-0.82%) |
Aug 22, 2012 | 25.83 | 26.00 | 25.74 | 25.93 | 21,909,756 | +0.04(+0.16%) |
Aug 21, 2012 | 26.16 | 26.21 | 25.81 | 25.89 | 11,960,198 | -0.17(-0.65%) |
Aug 20, 2012 | 26.01 | 26.09 | 25.92 | 26.06 | 9,562,610 | +0.03(+0.10%) |
Aug 17, 2012 | 25.93 | 26.04 | 25.91 | 26.03 | 9,608,445 | +0.14(+0.56%) |
Aug 16, 2012 | 25.68 | 25.93 | 25.65 | 25.89 | 8,465,031 | +0.35(+1.36%) |
Aug 15, 2012 | 25.54 | 25.60 | 25.50 | 25.54 | 6,674,234 | +0.01(+0.03%) |
Aug 14, 2012 | 25.66 | 25.67 | 25.45 | 25.54 | 7,479,632 | -0.05(-0.20%) |
Aug 13, 2012 | 25.51 | 25.59 | 25.41 | 25.59 | 6,152,647 | +0.08(+0.30%) |
Aug 10, 2012 | 25.37 | 25.52 | 25.32 | 25.51 | 13,503,765 | +0.06(+0.23%) |
Aug 09, 2012 | 25.41 | 25.49 | 25.35 | 25.45 | 5,189,528 | +0.08(+0.33%) |
Aug 08, 2012 | 25.31 | 25.43 | 25.26 | 25.37 | 10,109,440 | +0.01(+0.03%) |
Aug 07, 2012 | 25.27 | 25.46 | 25.23 | 25.36 | 9,078,648 | +0.17(+0.67%) |
Aug 06, 2012 | 25.10 | 25.30 | 25.09 | 25.19 | 13,370,485 | +0.18(+0.71%) |
Aug 03, 2012 | 24.95 | 25.09 | 24.84 | 25.01 | 9,671,678 | +0.48(+1.97%) |
Aug 02, 2012 | 24.49 | 24.81 | 24.40 | 24.53 | 7,831,237 | -0.16(-0.65%) |
Aug 01, 2012 | 24.93 | 24.93 | 24.60 | 24.69 | 10,772,167 | -0.08(-0.34%) |
Jul 31, 2012 | 24.74 | 24.91 | 24.72 | 24.77 | 10,322,732 | +0.10(+0.41%) |
Jul 30, 2012 | 24.70 | 24.86 | 24.62 | 24.67 | 10,543,210 | +0.01(+0.03%) |
Jul 27, 2012 | 24.27 | 24.71 | 24.20 | 24.66 | 10,794,299 | +0.52(+2.17%) |
Jul 26, 2012 | 24.12 | 24.24 | 24.00 | 24.14 | 8,319,704 | +0.36(+1.53%) |
Jul 25, 2012 | 23.70 | 23.93 | 23.63 | 23.77 | 9,721,258 | -0.09(-0.39%) |
Jul 24, 2012 | 24.12 | 24.18 | 23.71 | 23.87 | 9,302,254 | -0.25(-1.02%) |
Jul 23, 2012 | 23.93 | 24.20 | 23.75 | 24.11 | 7,706,819 | -0.23(-0.96%) |
Jul 20, 2012 | 24.59 | 24.61 | 24.33 | 24.35 | 18,549,732 | -0.28(-1.15%) |
Jul 19, 2012 | 24.57 | 24.71 | 24.54 | 24.63 | 11,624,992 | +0.21(+0.87%) |
Jul 18, 2012 | 24.00 | 24.48 | 23.99 | 24.42 | 9,602,630 | +0.41(+1.73%) |
Jul 17, 2012 | 24.06 | 24.08 | 23.71 | 24.00 | 9,899,974 | +0.09(+0.39%) |
Jul 16, 2012 | 23.93 | 24.03 | 23.86 | 23.91 | 5,563,351 | -0.03(-0.11%) |
Jul 13, 2012 | 23.67 | 23.99 | 23.66 | 23.93 | 8,137,117 | +0.31(+1.33%) |
Jul 12, 2012 | 23.69 | 23.72 | 23.43 | 23.62 | 11,525,153 | -0.24(-0.99%) |
Jul 11, 2012 | 23.95 | 24.01 | 23.66 | 23.86 | 9,262,347 | -0.11(-0.46%) |
Jul 10, 2012 | 24.33 | 24.42 | 23.88 | 23.97 | 8,610,268 | -0.27(-1.12%) |
Jul 09, 2012 | 24.23 | 24.29 | 24.10 | 24.24 | 8,645,438 | -0.05(-0.21%) |
Jul 06, 2012 | 24.49 | 24.49 | 24.12 | 24.29 | 8,152,267 | -0.36(-1.48%) |
Jul 05, 2012 | 24.60 | 24.78 | 24.49 | 24.65 | 8,344,136 | +0.00(+0.00%) |
Jul 03, 2012 | 24.44 | 24.65 | 24.43 | 24.65 | 4,047,174 | +0.19(+0.80%) |