Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.27 | 26.27 | 25.88 | 26.18 | 222,581 | +0.18(+0.70%) |
Oct 26, 2012 | 26.15 | 26.00 | 26.00 | 26.00 | 156,742 | -0.15(-0.57%) |
Oct 25, 2012 | 26.34 | 26.35 | 25.95 | 26.15 | 165,872 | +0.05(+0.18%) |
Oct 24, 2012 | 26.19 | 26.23 | 26.04 | 26.10 | 175,048 | +0.02(+0.06%) |
Oct 23, 2012 | 26.09 | 26.16 | 25.94 | 26.09 | 232,594 | -0.37(-1.40%) |
Oct 19, 2012 | 26.71 | 26.71 | 26.33 | 26.45 | 136,082 | -0.32(-1.20%) |
Oct 18, 2012 | 26.71 | 26.86 | 26.68 | 26.78 | 144,770 | +0.05(+0.18%) |
Oct 17, 2012 | 26.51 | 26.74 | 26.47 | 26.73 | 132,609 | +0.31(+1.16%) |
Oct 16, 2012 | 26.42 | 26.50 | 26.34 | 26.42 | 163,921 | +0.15(+0.57%) |
Oct 15, 2012 | 26.14 | 26.27 | 25.94 | 26.27 | 179,952 | +0.26(+1.00%) |
Oct 12, 2012 | 26.22 | 26.26 | 25.94 | 26.01 | 104,910 | -0.35(-1.34%) |
Oct 11, 2012 | 26.45 | 26.51 | 26.34 | 26.37 | 124,734 | +0.12(+0.45%) |
Oct 10, 2012 | 26.13 | 26.32 | 26.12 | 26.25 | 201,290 | +0.03(+0.12%) |
Oct 09, 2012 | 26.38 | 26.51 | 26.18 | 26.22 | 151,422 | -0.20(-0.74%) |
Oct 08, 2012 | 26.31 | 26.46 | 26.27 | 26.42 | 100,845 | -0.04(-0.15%) |
Oct 05, 2012 | 26.67 | 26.67 | 26.36 | 26.45 | 143,657 | +0.02(+0.06%) |
Oct 04, 2012 | 26.27 | 26.44 | 26.20 | 26.44 | 152,996 | +0.33(+1.27%) |
Oct 03, 2012 | 26.00 | 26.20 | 25.88 | 26.11 | 118,828 | +0.18(+0.70%) |
Oct 02, 2012 | 25.97 | 25.99 | 25.81 | 25.93 | 123,275 | +0.06(+0.24%) |
Oct 01, 2012 | 25.98 | 26.12 | 25.79 | 25.86 | 462,225 | +0.09(+0.37%) |
Sep 28, 2012 | 25.77 | 25.88 | 25.69 | 25.77 | 128,705 | -0.07(-0.27%) |
Sep 27, 2012 | 25.77 | 25.96 | 25.71 | 25.84 | 94,748 | +0.24(+0.95%) |
Sep 26, 2012 | 25.67 | 25.77 | 25.59 | 25.60 | 101,882 | -0.19(-0.73%) |
Sep 25, 2012 | 26.23 | 26.30 | 25.79 | 25.79 | 83,841 | -0.35(-1.35%) |
Sep 24, 2012 | 26.05 | 26.28 | 26.00 | 26.14 | 216,835 | -0.02(-0.07%) |
Sep 21, 2012 | 26.42 | 26.42 | 26.16 | 26.16 | 76,806 | -0.06(-0.24%) |
Sep 20, 2012 | 26.22 | 26.22 | 26.06 | 26.22 | 158,794 | -0.18(-0.68%) |
Sep 19, 2012 | 26.49 | 26.54 | 26.39 | 26.40 | 173,428 | -0.03(-0.12%) |
Sep 18, 2012 | 26.47 | 26.50 | 26.35 | 26.43 | 92,320 | -0.10(-0.38%) |
Sep 17, 2012 | 26.76 | 26.78 | 26.49 | 26.53 | 157,810 | -0.27(-1.02%) |
Sep 14, 2012 | 26.78 | 27.01 | 26.71 | 26.81 | 227,148 | +0.26(+0.97%) |
Sep 13, 2012 | 25.99 | 26.61 | 25.91 | 26.55 | 300,925 | +0.54(+2.07%) |
Sep 12, 2012 | 25.98 | 26.07 | 25.90 | 26.01 | 319,884 | +0.12(+0.45%) |
Sep 11, 2012 | 25.75 | 25.90 | 25.63 | 25.89 | 222,847 | +0.20(+0.76%) |
Sep 10, 2012 | 25.87 | 25.92 | 25.70 | 25.70 | 106,853 | -0.20(-0.76%) |
Sep 07, 2012 | 25.71 | 25.93 | 25.71 | 25.89 | 150,624 | +0.24(+0.95%) |
Sep 06, 2012 | 25.26 | 25.66 | 25.23 | 25.65 | 166,639 | +0.52(+2.05%) |
Sep 05, 2012 | 25.18 | 25.20 | 25.09 | 25.13 | 141,824 | -0.04(-0.16%) |
Sep 04, 2012 | 25.03 | 25.22 | 24.96 | 25.17 | 163,270 | +0.10(+0.41%) |
Aug 31, 2012 | 25.10 | 25.13 | 24.91 | 25.07 | 111,069 | +0.11(+0.44%) |
Aug 30, 2012 | 24.99 | 24.99 | 24.83 | 24.96 | 76,698 | -0.12(-0.47%) |
Aug 29, 2012 | 25.06 | 25.11 | 24.98 | 25.08 | 154,171 | +0.11(+0.44%) |
Aug 27, 2012 | 25.04 | 25.07 | 24.91 | 24.97 | 71,530 | -0.02(-0.06%) |
Aug 24, 2012 | 24.81 | 25.04 | 24.75 | 24.99 | 75,721 | +0.14(+0.57%) |
Aug 23, 2012 | 25.02 | 25.06 | 24.83 | 24.84 | 118,364 | -0.22(-0.87%) |
Aug 22, 2012 | 25.06 | 25.16 | 24.95 | 25.06 | 144,047 | -0.06(-0.25%) |
Aug 21, 2012 | 25.13 | 25.36 | 25.06 | 25.13 | 147,604 | +0.05(+0.22%) |
Aug 20, 2012 | 24.95 | 25.07 | 24.95 | 25.07 | 168,340 | +0.07(+0.28%) |
Aug 17, 2012 | 24.97 | 25.02 | 24.91 | 25.00 | 156,544 | +0.09(+0.35%) |
Aug 16, 2012 | 24.83 | 24.96 | 24.70 | 24.91 | 111,628 | +0.13(+0.54%) |
Aug 15, 2012 | 24.67 | 24.81 | 24.63 | 24.78 | 69,099 | +0.09(+0.38%) |
Aug 14, 2012 | 24.82 | 24.86 | 24.63 | 24.69 | 94,302 | -0.01(-0.03%) |
Aug 13, 2012 | 24.67 | 24.71 | 24.54 | 24.70 | 81,724 | +0.00(+0.00%) |
Aug 10, 2012 | 24.59 | 24.71 | 24.55 | 24.70 | 112,069 | +0.04(+0.16%) |
Aug 09, 2012 | 24.63 | 24.77 | 24.63 | 24.66 | 67,858 | -0.02(-0.09%) |
Aug 08, 2012 | 24.59 | 24.77 | 24.31 | 24.68 | 106,620 | +0.01(+0.03%) |
Aug 07, 2012 | 24.63 | 24.85 | 24.63 | 24.67 | 121,894 | +0.11(+0.45%) |
Aug 06, 2012 | 24.58 | 24.74 | 24.55 | 24.56 | 157,877 | +0.02(+0.06%) |
Aug 03, 2012 | 24.31 | 24.63 | 24.31 | 24.55 | 74,941 | +0.53(+2.21%) |
Aug 02, 2012 | 24.01 | 24.14 | 23.82 | 24.02 | 88,948 | -0.18(-0.74%) |