Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.92 | 27.32 | 26.46 | 27.23 | 370,115 | +0.52(+1.93%) |
Oct 26, 2012 | 26.73 | 26.71 | 26.71 | 26.71 | 256,164 | +0.06(+0.24%) |
Oct 25, 2012 | 26.74 | 26.97 | 26.49 | 26.65 | 296,903 | +0.14(+0.51%) |
Oct 24, 2012 | 27.26 | 27.26 | 26.50 | 26.51 | 161,039 | -0.59(-2.17%) |
Oct 23, 2012 | 27.18 | 27.49 | 26.87 | 27.10 | 205,635 | +0.24(+0.91%) |
Oct 19, 2012 | 26.96 | 27.11 | 26.65 | 26.86 | 266,019 | -0.24(-0.87%) |
Oct 18, 2012 | 27.76 | 27.86 | 27.02 | 27.09 | 198,195 | -0.64(-2.32%) |
Oct 17, 2012 | 27.71 | 27.92 | 27.31 | 27.74 | 252,627 | +0.08(+0.30%) |
Oct 16, 2012 | 27.83 | 28.09 | 27.43 | 27.66 | 225,197 | -0.14(-0.52%) |
Oct 15, 2012 | 27.84 | 27.93 | 27.62 | 27.80 | 371,897 | +0.03(+0.10%) |
Oct 12, 2012 | 28.05 | 28.14 | 27.47 | 27.77 | 231,551 | -0.33(-1.16%) |
Oct 11, 2012 | 28.54 | 29.49 | 28.02 | 28.10 | 302,039 | -0.27(-0.96%) |
Oct 10, 2012 | 28.54 | 28.63 | 28.27 | 28.37 | 405,619 | -0.17(-0.60%) |
Oct 09, 2012 | 29.11 | 29.11 | 28.47 | 28.54 | 320,140 | -0.63(-2.14%) |
Oct 08, 2012 | 29.52 | 29.52 | 28.97 | 29.17 | 295,996 | -0.82(-2.75%) |
Oct 05, 2012 | 29.90 | 30.18 | 29.50 | 29.99 | 264,362 | +0.18(+0.61%) |
Oct 04, 2012 | 29.73 | 29.97 | 29.44 | 29.81 | 336,188 | +0.08(+0.27%) |
Oct 03, 2012 | 29.78 | 30.10 | 29.53 | 29.73 | 472,759 | +0.02(+0.06%) |
Oct 02, 2012 | 29.90 | 30.25 | 29.60 | 29.71 | 374,149 | -0.01(-0.03%) |
Oct 01, 2012 | 29.90 | 29.92 | 29.40 | 29.72 | 685,376 | -0.03(-0.09%) |
Sep 28, 2012 | 29.13 | 30.13 | 29.13 | 29.75 | 616,804 | +0.43(+1.45%) |
Sep 27, 2012 | 28.98 | 29.60 | 28.92 | 29.32 | 341,657 | +0.34(+1.19%) |
Sep 26, 2012 | 28.86 | 29.13 | 28.55 | 28.98 | 464,067 | +0.12(+0.41%) |
Sep 25, 2012 | 29.03 | 29.22 | 28.55 | 28.86 | 506,096 | -0.10(-0.34%) |
Sep 24, 2012 | 28.67 | 29.18 | 27.36 | 28.96 | 558,174 | +0.27(+0.95%) |
Sep 21, 2012 | 28.50 | 28.78 | 28.36 | 28.69 | 1,469,828 | +0.50(+1.77%) |
Sep 20, 2012 | 28.05 | 28.28 | 27.76 | 28.19 | 301,648 | +0.06(+0.23%) |
Sep 19, 2012 | 28.23 | 28.23 | 27.78 | 28.13 | 331,959 | -0.05(-0.16%) |
Sep 18, 2012 | 27.66 | 28.19 | 27.37 | 28.17 | 403,332 | +0.57(+2.07%) |
Sep 17, 2012 | 27.45 | 27.70 | 27.20 | 27.60 | 190,312 | -0.03(-0.10%) |
Sep 14, 2012 | 27.43 | 27.76 | 27.01 | 27.63 | 287,928 | +0.26(+0.96%) |
Sep 13, 2012 | 27.01 | 27.64 | 26.60 | 27.37 | 339,674 | +0.48(+1.79%) |
Sep 12, 2012 | 26.89 | 27.05 | 26.81 | 26.89 | 184,391 | +0.08(+0.30%) |
Sep 11, 2012 | 26.52 | 26.88 | 26.40 | 26.80 | 196,189 | +0.32(+1.20%) |
Sep 10, 2012 | 26.29 | 26.65 | 26.23 | 26.49 | 183,892 | +0.16(+0.62%) |
Sep 07, 2012 | 26.21 | 26.50 | 25.98 | 26.32 | 255,765 | +0.24(+0.94%) |
Sep 06, 2012 | 26.18 | 26.83 | 25.93 | 26.08 | 639,632 | +0.05(+0.21%) |
Sep 05, 2012 | 26.61 | 26.74 | 26.02 | 26.02 | 537,627 | -0.70(-2.61%) |
Sep 04, 2012 | 26.66 | 27.09 | 26.33 | 26.72 | 416,802 | +0.01(+0.03%) |
Aug 31, 2012 | 26.12 | 26.81 | 26.00 | 26.71 | 444,400 | +0.80(+3.08%) |
Aug 30, 2012 | 26.41 | 26.41 | 25.85 | 25.92 | 128,962 | -0.51(-1.92%) |
Aug 29, 2012 | 26.56 | 26.63 | 26.13 | 26.42 | 240,099 | +0.59(+2.28%) |
Aug 27, 2012 | 25.58 | 25.94 | 25.53 | 25.83 | 203,160 | +0.34(+1.32%) |
Aug 24, 2012 | 25.45 | 25.69 | 25.24 | 25.50 | 304,031 | -0.09(-0.35%) |
Aug 23, 2012 | 26.31 | 26.31 | 25.53 | 25.59 | 240,946 | -0.63(-2.39%) |
Aug 22, 2012 | 26.50 | 26.58 | 25.95 | 26.21 | 387,709 | -0.25(-0.96%) |
Aug 21, 2012 | 26.52 | 26.66 | 26.35 | 26.47 | 268,780 | +0.07(+0.27%) |
Aug 20, 2012 | 26.33 | 26.47 | 26.10 | 26.40 | 196,855 | -0.06(-0.24%) |
Aug 17, 2012 | 26.29 | 26.49 | 26.08 | 26.46 | 247,926 | +0.05(+0.17%) |
Aug 16, 2012 | 25.83 | 26.43 | 25.68 | 26.41 | 235,100 | +0.56(+2.17%) |
Aug 15, 2012 | 25.93 | 26.07 | 25.69 | 25.85 | 365,727 | +0.00(+0.00%) |
Aug 14, 2012 | 25.90 | 26.11 | 25.73 | 25.85 | 470,862 | +0.10(+0.39%) |
Aug 13, 2012 | 25.61 | 25.76 | 25.13 | 25.75 | 470,320 | +0.27(+1.07%) |
Aug 10, 2012 | 26.04 | 26.04 | 25.43 | 25.48 | 472,269 | -0.56(-2.16%) |
Aug 09, 2012 | 26.11 | 26.27 | 25.84 | 26.04 | 159,284 | -0.29(-1.10%) |
Aug 08, 2012 | 26.65 | 26.69 | 26.12 | 26.33 | 291,770 | -0.37(-1.39%) |
Aug 07, 2012 | 27.03 | 27.08 | 26.66 | 26.70 | 317,202 | -0.14(-0.51%) |
Aug 06, 2012 | 26.98 | 27.18 | 26.64 | 26.84 | 361,870 | -0.04(-0.13%) |
Aug 03, 2012 | 27.04 | 27.19 | 26.69 | 26.88 | 433,231 | +0.09(+0.34%) |
Aug 02, 2012 | 26.69 | 27.51 | 26.20 | 26.79 | 703,955 | -0.31(-1.14%) |