Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 27.40 | 28.08 | 27.17 | 27.99 | 202,497 | +0.53(+1.93%) |
Sep 27, 2012 | 27.85 | 28.11 | 27.35 | 27.46 | 105,972 | -0.48(-1.72%) |
Sep 26, 2012 | 27.71 | 27.94 | 27.53 | 27.94 | 143,292 | +0.01(+0.04%) |
Sep 25, 2012 | 27.88 | 28.13 | 27.55 | 27.93 | 133,803 | +0.26(+0.94%) |
Sep 24, 2012 | 27.56 | 27.75 | 27.52 | 27.67 | 65,941 | -0.03(-0.11%) |
Sep 21, 2012 | 27.70 | 28.35 | 27.38 | 27.70 | 375,942 | +0.09(+0.33%) |
Sep 20, 2012 | 27.12 | 27.61 | 26.81 | 27.61 | 164,637 | +0.31(+1.14%) |
Sep 19, 2012 | 26.71 | 27.55 | 26.71 | 27.30 | 192,204 | +0.38(+1.41%) |
Sep 18, 2012 | 27.56 | 27.74 | 26.76 | 26.92 | 294,436 | -1.20(-4.27%) |
Sep 17, 2012 | 27.83 | 28.38 | 27.74 | 28.12 | 132,577 | +0.00(+0.00%) |
Sep 14, 2012 | 27.72 | 28.16 | 27.31 | 28.12 | 190,925 | +0.55(+1.99%) |
Sep 13, 2012 | 27.08 | 27.95 | 26.89 | 27.57 | 209,714 | +0.57(+2.11%) |
Sep 12, 2012 | 27.00 | 27.47 | 26.85 | 27.00 | 162,522 | +0.00(+0.00%) |
Sep 11, 2012 | 26.60 | 27.10 | 26.60 | 27.00 | 162,830 | +0.36(+1.35%) |
Sep 10, 2012 | 26.51 | 26.86 | 26.51 | 26.64 | 109,453 | +0.14(+0.53%) |
Sep 07, 2012 | 26.99 | 27.61 | 26.43 | 26.50 | 284,606 | -0.46(-1.71%) |
Sep 06, 2012 | 26.32 | 27.15 | 26.25 | 26.96 | 269,191 | +0.54(+2.04%) |
Sep 05, 2012 | 26.15 | 26.58 | 25.85 | 26.42 | 186,364 | +0.24(+0.92%) |
Sep 04, 2012 | 25.80 | 26.25 | 25.66 | 26.18 | 496,732 | +1.13(+4.51%) |
Aug 31, 2012 | 25.05 | 25.05 | 25.05 | 0 | +0.01(+0.04%) | |
Aug 30, 2012 | 25.15 | 25.24 | 24.90 | 25.04 | 33,553 | -0.02(-0.08%) |
Aug 29, 2012 | 25.69 | 25.87 | 25.03 | 25.06 | 45,872 | -1.04(-3.98%) |
Aug 27, 2012 | 25.82 | 26.10 | 25.55 | 26.10 | 43,620 | +0.18(+0.69%) |
Aug 24, 2012 | 26.35 | 26.39 | 25.70 | 25.92 | 33,357 | -0.36(-1.37%) |
Aug 23, 2012 | 26.13 | 26.28 | 26.00 | 26.28 | 71,463 | +0.15(+0.57%) |
Aug 22, 2012 | 25.66 | 26.13 | 25.65 | 26.13 | 55,194 | +0.05(+0.19%) |
Aug 21, 2012 | 25.94 | 26.16 | 25.91 | 26.08 | 115,748 | +0.14(+0.54%) |
Aug 20, 2012 | 26.00 | 26.00 | 25.81 | 25.94 | 46,803 | -0.11(-0.42%) |
Aug 17, 2012 | 25.81 | 26.05 | 25.80 | 26.05 | 31,121 | +0.16(+0.62%) |
Aug 16, 2012 | 25.57 | 26.00 | 25.55 | 25.89 | 52,246 | +0.19(+0.74%) |
Aug 15, 2012 | 25.40 | 25.70 | 25.38 | 25.70 | 69,790 | +0.30(+1.18%) |
Aug 14, 2012 | 25.36 | 25.53 | 25.36 | 25.40 | 39,158 | -0.09(-0.35%) |
Aug 13, 2012 | 25.31 | 25.53 | 25.31 | 25.49 | 44,836 | +0.04(+0.16%) |
Aug 11, 2012 | 25.48 | 25.55 | 25.21 | 25.45 | 73,986 | +0.00(+0.00%) |
Aug 10, 2012 | 25.48 | 25.55 | 25.21 | 25.45 | 73,986 | +0.20(+0.79%) |
Aug 09, 2012 | 25.33 | 25.33 | 25.01 | 25.25 | 73,516 | +0.00(+0.00%) |
Aug 08, 2012 | 25.11 | 25.60 | 25.11 | 25.25 | 203,392 | -0.25(-0.98%) |
Aug 07, 2012 | 24.55 | 25.50 | 24.55 | 25.50 | 92,476 | +0.83(+3.36%) |
Aug 03, 2012 | 24.67 | 24.67 | 24.67 | 0 | +0.17(+0.69%) | |
Aug 02, 2012 | 24.67 | 24.73 | 24.25 | 24.50 | 81,208 | -0.23(-0.93%) |
Aug 01, 2012 | 24.81 | 24.88 | 24.57 | 24.73 | 45,128 | -0.09(-0.36%) |
Jul 31, 2012 | 24.90 | 25.03 | 24.77 | 24.82 | 84,133 | -0.25(-1.00%) |
Jul 30, 2012 | 25.03 | 25.07 | 24.85 | 25.07 | 37,968 | +0.13(+0.52%) |
Jul 27, 2012 | 24.84 | 25.11 | 24.84 | 24.94 | 73,596 | -0.11(-0.44%) |
Jul 26, 2012 | 25.12 | 25.12 | 24.78 | 25.05 | 42,308 | -0.05(-0.20%) |
Jul 25, 2012 | 24.80 | 25.15 | 24.77 | 25.10 | 29,080 | +0.15(+0.60%) |
Jul 24, 2012 | 25.25 | 25.41 | 24.95 | 24.95 | 23,151 | -0.33(-1.31%) |
Jul 23, 2012 | 24.98 | 25.28 | 24.81 | 25.28 | 57,821 | +0.40(+1.61%) |
Jul 20, 2012 | 25.38 | 25.38 | 24.85 | 24.88 | 29,774 | -0.36(-1.43%) |
Jul 19, 2012 | 24.92 | 25.33 | 24.92 | 25.24 | 37,440 | +0.11(+0.44%) |
Jul 18, 2012 | 24.85 | 25.34 | 24.85 | 25.13 | 48,672 | +0.18(+0.72%) |
Jul 17, 2012 | 25.00 | 25.11 | 24.86 | 24.95 | 42,802 | -0.43(-1.69%) |
Jul 16, 2012 | 25.25 | 25.40 | 24.90 | 25.38 | 36,109 | -0.02(-0.08%) |
Jul 13, 2012 | 24.91 | 25.60 | 24.56 | 25.40 | 37,329 | +0.30(+1.20%) |
Jul 12, 2012 | 25.01 | 25.30 | 24.51 | 25.10 | 86,973 | -0.12(-0.48%) |
Jul 11, 2012 | 24.78 | 25.22 | 24.45 | 25.22 | 124,002 | +0.29(+1.16%) |
Jul 10, 2012 | 24.89 | 25.05 | 24.65 | 24.93 | 94,180 | +0.23(+0.93%) |
Jul 09, 2012 | 24.90 | 25.00 | 24.66 | 24.70 | 53,187 | -0.10(-0.40%) |
Jul 06, 2012 | 24.99 | 24.99 | 24.60 | 24.80 | 46,726 | +0.03(+0.12%) |