Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.15 | 24.85 | 23.97 | 24.78 | 407,500 | +0.37(+1.52%) |
Oct 26, 2012 | 24.37 | 24.41 | 24.41 | 24.41 | 320,300 | +0.01(+0.04%) |
Oct 25, 2012 | 25.05 | 25.21 | 24.29 | 24.40 | 415,556 | -0.47(-1.89%) |
Oct 24, 2012 | 25.32 | 25.35 | 24.79 | 24.87 | 331,664 | -0.33(-1.31%) |
Oct 23, 2012 | 24.37 | 25.34 | 24.37 | 25.20 | 541,019 | +0.53(+2.15%) |
Oct 19, 2012 | 25.08 | 25.24 | 24.36 | 24.67 | 347,195 | -0.57(-2.26%) |
Oct 18, 2012 | 25.00 | 25.28 | 24.96 | 25.24 | 258,787 | +0.13(+0.52%) |
Oct 17, 2012 | 25.45 | 25.59 | 25.04 | 25.11 | 256,165 | -0.36(-1.41%) |
Oct 16, 2012 | 25.19 | 25.50 | 25.19 | 25.47 | 224,263 | +0.41(+1.64%) |
Oct 15, 2012 | 24.51 | 25.17 | 24.25 | 25.06 | 345,484 | +0.57(+2.33%) |
Oct 12, 2012 | 24.34 | 24.60 | 24.32 | 24.49 | 285,961 | +0.09(+0.37%) |
Oct 11, 2012 | 24.42 | 24.58 | 24.04 | 24.40 | 299,459 | +0.24(+0.99%) |
Oct 10, 2012 | 24.02 | 24.26 | 23.92 | 24.16 | 376,383 | +0.11(+0.46%) |
Oct 09, 2012 | 24.54 | 24.73 | 23.92 | 24.05 | 365,606 | -0.47(-1.92%) |
Oct 08, 2012 | 24.61 | 24.81 | 24.47 | 24.52 | 155,686 | -0.23(-0.93%) |
Oct 05, 2012 | 25.01 | 25.38 | 24.62 | 24.75 | 340,515 | -0.09(-0.36%) |
Oct 04, 2012 | 25.13 | 25.18 | 24.66 | 24.84 | 389,462 | -0.12(-0.48%) |
Oct 03, 2012 | 24.50 | 25.00 | 24.27 | 24.96 | 444,251 | +0.58(+2.38%) |
Oct 02, 2012 | 25.06 | 25.16 | 24.25 | 24.38 | 788,739 | -0.49(-1.97%) |
Oct 01, 2012 | 25.95 | 25.95 | 24.73 | 24.87 | 754,952 | -0.97(-3.75%) |
Sep 28, 2012 | 25.44 | 26.04 | 25.19 | 25.84 | 429,842 | +0.15(+0.58%) |
Sep 27, 2012 | 25.21 | 25.71 | 24.87 | 25.69 | 309,921 | +0.63(+2.51%) |
Sep 26, 2012 | 25.71 | 25.73 | 24.97 | 25.06 | 304,660 | -0.52(-2.03%) |
Sep 25, 2012 | 25.88 | 26.18 | 25.41 | 25.58 | 939,290 | -0.06(-0.23%) |
Sep 24, 2012 | 25.79 | 25.98 | 25.54 | 25.64 | 327,022 | -0.29(-1.12%) |
Sep 21, 2012 | 26.04 | 26.33 | 25.81 | 25.93 | 1,296,208 | +0.21(+0.82%) |
Sep 20, 2012 | 25.49 | 26.03 | 25.37 | 25.72 | 507,272 | +0.03(+0.12%) |
Sep 19, 2012 | 25.87 | 25.88 | 25.20 | 25.69 | 332,943 | -0.18(-0.70%) |
Sep 18, 2012 | 25.70 | 26.17 | 25.32 | 25.87 | 441,621 | +0.24(+0.94%) |
Sep 17, 2012 | 26.16 | 26.29 | 25.50 | 25.63 | 445,189 | -0.59(-2.25%) |
Sep 14, 2012 | 25.83 | 26.30 | 25.83 | 26.22 | 756,146 | +0.41(+1.59%) |
Sep 13, 2012 | 24.98 | 25.87 | 24.69 | 25.81 | 1,083,426 | +0.89(+3.57%) |
Sep 12, 2012 | 24.89 | 25.00 | 24.72 | 24.92 | 343,166 | +0.10(+0.40%) |
Sep 11, 2012 | 24.71 | 24.87 | 24.15 | 24.82 | 291,693 | +0.11(+0.45%) |
Sep 10, 2012 | 24.64 | 24.80 | 24.58 | 24.71 | 309,018 | -0.02(-0.08%) |
Sep 07, 2012 | 24.63 | 24.85 | 24.48 | 24.73 | 440,626 | +0.14(+0.57%) |
Sep 06, 2012 | 24.56 | 24.61 | 24.36 | 24.59 | 824,073 | +0.26(+1.07%) |
Sep 05, 2012 | 24.36 | 24.54 | 24.25 | 24.33 | 575,117 | -0.17(-0.69%) |
Sep 04, 2012 | 24.28 | 24.55 | 24.03 | 24.50 | 611,898 | +0.12(+0.49%) |
Aug 31, 2012 | 24.35 | 24.48 | 24.04 | 24.38 | 724,733 | +0.09(+0.37%) |
Aug 30, 2012 | 24.34 | 24.57 | 24.23 | 24.29 | 302,798 | -0.27(-1.10%) |
Aug 29, 2012 | 24.97 | 24.97 | 24.28 | 24.56 | 631,017 | +0.58(+2.42%) |
Aug 27, 2012 | 23.65 | 24.00 | 23.52 | 23.98 | 902,131 | +0.37(+1.57%) |
Aug 24, 2012 | 23.31 | 23.72 | 23.30 | 23.61 | 759,741 | +0.05(+0.21%) |
Aug 23, 2012 | 23.84 | 24.23 | 23.56 | 23.56 | 683,260 | -0.23(-0.97%) |
Aug 22, 2012 | 24.87 | 24.92 | 23.44 | 23.79 | 1,404,054 | +0.14(+0.59%) |
Aug 21, 2012 | 23.65 | 24.11 | 23.48 | 23.65 | 723,211 | +0.01(+0.04%) |
Aug 20, 2012 | 23.72 | 23.96 | 23.53 | 23.64 | 296,214 | -0.13(-0.55%) |
Aug 17, 2012 | 23.42 | 23.78 | 23.31 | 23.77 | 338,106 | +0.24(+1.02%) |
Aug 16, 2012 | 23.05 | 23.58 | 23.05 | 23.53 | 293,442 | +0.38(+1.64%) |
Aug 15, 2012 | 22.48 | 23.16 | 22.42 | 23.15 | 300,216 | +0.67(+2.98%) |
Aug 14, 2012 | 22.49 | 22.56 | 22.23 | 22.48 | 345,326 | +0.22(+0.99%) |
Aug 13, 2012 | 22.57 | 22.63 | 22.13 | 22.26 | 420,291 | -0.32(-1.42%) |
Aug 10, 2012 | 22.93 | 22.93 | 22.53 | 22.58 | 378,329 | -0.36(-1.57%) |
Aug 09, 2012 | 22.88 | 23.00 | 22.64 | 22.94 | 417,118 | -0.01(-0.04%) |
Aug 08, 2012 | 23.15 | 23.24 | 22.90 | 22.95 | 338,222 | -0.25(-1.08%) |
Aug 07, 2012 | 23.29 | 23.49 | 23.19 | 23.20 | 488,595 | +0.00(+0.00%) |
Aug 06, 2012 | 23.43 | 23.76 | 23.18 | 23.20 | 193,066 | -0.25(-1.07%) |
Aug 03, 2012 | 23.00 | 23.55 | 22.84 | 23.45 | 326,303 | +0.84(+3.72%) |
Aug 02, 2012 | 22.43 | 22.67 | 22.08 | 22.61 | 430,922 | +0.02(+0.09%) |