Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.72 | 26.83 | 26.72 | 26.83 | 16,822 | +0.05(+0.17%) |
Sep 27, 2012 | 26.58 | 26.86 | 26.58 | 26.78 | 10,390 | +0.35(+1.32%) |
Sep 26, 2012 | 26.54 | 26.54 | 26.34 | 26.43 | 6,571 | -0.20(-0.76%) |
Sep 25, 2012 | 26.93 | 26.93 | 26.64 | 26.64 | 5,870 | -0.24(-0.91%) |
Sep 24, 2012 | 26.82 | 26.90 | 26.81 | 26.88 | 7,981 | -0.50(-1.82%) |
Sep 21, 2012 | 27.48 | 27.48 | 27.29 | 27.38 | 7,904 | +0.07(+0.26%) |
Sep 20, 2012 | 27.56 | 27.56 | 27.12 | 27.31 | 15,952 | -0.02(-0.07%) |
Sep 19, 2012 | 27.78 | 27.78 | 27.33 | 27.33 | 16,017 | +0.02(+0.06%) |
Sep 18, 2012 | 27.28 | 27.31 | 27.24 | 27.31 | 12,704 | +0.02(+0.06%) |
Sep 17, 2012 | 27.39 | 27.39 | 27.28 | 27.30 | 14,233 | -0.25(-0.92%) |
Sep 14, 2012 | 27.87 | 27.87 | 27.48 | 27.55 | 78,320 | +0.16(+0.57%) |
Sep 13, 2012 | 27.09 | 27.97 | 26.77 | 27.39 | 58,504 | +0.54(+1.99%) |
Sep 12, 2012 | 27.08 | 27.08 | 26.79 | 26.86 | 7,294 | -0.09(-0.33%) |
Sep 11, 2012 | 27.15 | 27.15 | 26.91 | 26.95 | 15,050 | +0.20(+0.76%) |
Sep 10, 2012 | 27.03 | 27.03 | 26.63 | 26.74 | 66,124 | -0.23(-0.85%) |
Sep 07, 2012 | 26.81 | 27.00 | 26.81 | 26.97 | 5,079 | +0.24(+0.91%) |
Sep 06, 2012 | 26.40 | 26.74 | 26.39 | 26.73 | 35,755 | +0.46(+1.74%) |
Sep 05, 2012 | 26.26 | 26.36 | 26.18 | 26.27 | 133,090 | -0.03(-0.10%) |
Sep 04, 2012 | 26.29 | 26.30 | 26.16 | 26.30 | 11,396 | +0.07(+0.27%) |
Aug 31, 2012 | 26.05 | 26.31 | 26.05 | 26.23 | 36,903 | +0.27(+1.06%) |
Aug 30, 2012 | 25.92 | 26.03 | 25.85 | 25.95 | 2,362 | -0.24(-0.92%) |
Aug 29, 2012 | 26.37 | 26.37 | 26.09 | 26.19 | 12,743 | -0.14(-0.55%) |
Aug 27, 2012 | 26.58 | 26.58 | 26.33 | 26.34 | 21,443 | -0.21(-0.78%) |
Aug 24, 2012 | 26.46 | 26.61 | 26.44 | 26.55 | 9,321 | +0.07(+0.28%) |
Aug 23, 2012 | 26.56 | 26.59 | 26.31 | 26.47 | 23,317 | -0.12(-0.46%) |
Aug 22, 2012 | 26.58 | 26.59 | 26.41 | 26.59 | 7,433 | +0.12(+0.47%) |
Aug 21, 2012 | 26.44 | 26.72 | 26.42 | 26.47 | 30,446 | +0.06(+0.23%) |
Aug 20, 2012 | 26.80 | 26.80 | 26.29 | 26.41 | 27,939 | +0.07(+0.25%) |
Aug 17, 2012 | 26.82 | 26.82 | 26.34 | 26.34 | 7,817 | -0.33(-1.23%) |
Aug 16, 2012 | 26.75 | 26.75 | 26.41 | 26.67 | 13,580 | +0.29(+1.09%) |
Aug 15, 2012 | 26.64 | 26.64 | 26.22 | 26.38 | 5,900 | +0.22(+0.85%) |
Aug 14, 2012 | 26.69 | 26.69 | 26.08 | 26.16 | 21,636 | -0.03(-0.11%) |
Aug 13, 2012 | 26.76 | 26.76 | 26.08 | 26.19 | 21,866 | -0.18(-0.69%) |
Aug 10, 2012 | 26.30 | 26.37 | 26.16 | 26.37 | 13,239 | +0.11(+0.41%) |
Aug 09, 2012 | 26.20 | 26.38 | 26.17 | 26.27 | 31,292 | +0.16(+0.60%) |
Aug 08, 2012 | 26.08 | 26.11 | 25.95 | 26.11 | 13,180 | +0.18(+0.69%) |
Aug 07, 2012 | 26.10 | 26.10 | 25.85 | 25.93 | 23,539 | +0.06(+0.22%) |
Aug 06, 2012 | 26.01 | 26.01 | 25.82 | 25.87 | 12,310 | +0.13(+0.49%) |
Aug 03, 2012 | 25.69 | 25.94 | 25.69 | 25.75 | 9,784 | +0.81(+3.24%) |
Aug 02, 2012 | 25.48 | 25.48 | 24.90 | 24.94 | 89,406 | -0.61(-2.39%) |
Aug 01, 2012 | 25.89 | 25.89 | 25.55 | 25.55 | 3,346 | +0.05(+0.18%) |
Jul 31, 2012 | 26.03 | 26.03 | 25.50 | 25.50 | 5,669 | -0.26(-1.02%) |
Jul 30, 2012 | 26.03 | 26.03 | 25.66 | 25.77 | 13,662 | -0.16(-0.63%) |
Jul 27, 2012 | 25.67 | 25.93 | 25.54 | 25.93 | 18,669 | +0.58(+2.27%) |
Jul 26, 2012 | 25.24 | 25.37 | 25.24 | 25.35 | 7,500 | +0.29(+1.17%) |
Jul 25, 2012 | 25.07 | 25.18 | 24.98 | 25.06 | 15,605 | +0.26(+1.07%) |
Jul 24, 2012 | 25.13 | 25.13 | 24.66 | 24.80 | 9,024 | -0.09(-0.37%) |
Jul 23, 2012 | 24.89 | 24.89 | 24.65 | 24.89 | 11,822 | -0.36(-1.43%) |
Jul 20, 2012 | 25.52 | 25.52 | 25.19 | 25.25 | 6,545 | -0.35(-1.37%) |
Jul 19, 2012 | 25.58 | 25.63 | 25.47 | 25.60 | 3,285 | +0.06(+0.22%) |
Jul 18, 2012 | 25.58 | 25.58 | 25.35 | 25.54 | 15,887 | +0.05(+0.18%) |
Jul 17, 2012 | 25.53 | 25.65 | 25.50 | 25.50 | 8,266 | +0.22(+0.87%) |
Jul 16, 2012 | 25.55 | 25.55 | 25.25 | 25.28 | 6,703 | -0.04(-0.17%) |
Jul 13, 2012 | 25.08 | 25.33 | 25.08 | 25.32 | 4,677 | +0.24(+0.95%) |
Jul 12, 2012 | 25.08 | 25.08 | 24.90 | 25.08 | 6,124 | -0.28(-1.12%) |
Jul 11, 2012 | 26.14 | 26.14 | 25.32 | 25.37 | 10,414 | +0.05(+0.18%) |
Jul 10, 2012 | 25.55 | 25.55 | 25.32 | 25.32 | 6,303 | -0.16(-0.62%) |
Jul 09, 2012 | 25.81 | 25.81 | 25.40 | 25.48 | 2,939 | -0.02(-0.06%) |
Jul 06, 2012 | 26.16 | 26.16 | 25.44 | 25.49 | 8,481 | -0.44(-1.68%) |
Jul 05, 2012 | 26.16 | 26.16 | 25.80 | 25.93 | 33,786 | -0.18(-0.68%) |
Jul 03, 2012 | 25.98 | 27.43 | 25.98 | 26.11 | 29,900 | +0.42(+1.64%) |