Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.78 | 27.08 | 26.71 | 26.95 | 556,742 | +0.15(+0.56%) |
Sep 27, 2012 | 26.64 | 26.90 | 26.50 | 26.80 | 230,614 | +0.30(+1.13%) |
Sep 26, 2012 | 26.49 | 26.65 | 26.19 | 26.50 | 401,570 | +0.11(+0.42%) |
Sep 25, 2012 | 27.00 | 27.07 | 26.32 | 26.39 | 749,337 | -0.66(-2.44%) |
Sep 24, 2012 | 27.00 | 27.35 | 26.61 | 27.05 | 650,354 | -0.33(-1.21%) |
Sep 21, 2012 | 27.46 | 27.61 | 27.26 | 27.38 | 580,616 | -0.09(-0.33%) |
Sep 20, 2012 | 27.22 | 27.57 | 27.16 | 27.47 | 604,145 | +0.03(+0.11%) |
Sep 19, 2012 | 27.55 | 27.79 | 27.37 | 27.44 | 403,207 | -0.16(-0.58%) |
Sep 18, 2012 | 27.58 | 27.75 | 27.28 | 27.60 | 381,766 | -0.15(-0.54%) |
Sep 17, 2012 | 27.30 | 28.00 | 27.30 | 27.75 | 580,317 | +0.22(+0.80%) |
Sep 14, 2012 | 27.10 | 27.73 | 27.03 | 27.53 | 635,202 | +0.45(+1.65%) |
Sep 13, 2012 | 27.00 | 27.15 | 26.67 | 27.08 | 366,276 | +0.01(+0.04%) |
Sep 12, 2012 | 26.88 | 27.15 | 26.78 | 27.07 | 388,935 | +0.23(+0.86%) |
Sep 11, 2012 | 27.00 | 27.03 | 26.73 | 26.84 | 555,000 | -0.16(-0.59%) |
Sep 10, 2012 | 26.78 | 27.01 | 26.64 | 27.00 | 658,891 | +0.17(+0.63%) |
Sep 07, 2012 | 26.79 | 26.87 | 26.55 | 26.83 | 529,227 | +0.14(+0.52%) |
Sep 06, 2012 | 26.38 | 26.89 | 26.19 | 26.69 | 1,003,916 | +0.31(+1.18%) |
Sep 05, 2012 | 25.58 | 26.45 | 25.36 | 26.38 | 981,618 | +0.87(+3.41%) |
Sep 04, 2012 | 24.80 | 25.59 | 24.11 | 25.51 | 1,300,793 | +0.52(+2.08%) |
Aug 31, 2012 | 25.30 | 25.34 | 24.92 | 24.99 | 502,853 | -0.20(-0.79%) |
Aug 30, 2012 | 25.01 | 25.22 | 24.92 | 25.19 | 450,797 | +0.09(+0.36%) |
Aug 29, 2012 | 24.75 | 25.17 | 24.75 | 25.10 | 439,157 | +0.53(+2.16%) |
Aug 27, 2012 | 24.89 | 25.01 | 24.51 | 24.57 | 567,346 | -0.27(-1.09%) |
Aug 24, 2012 | 24.87 | 25.20 | 24.78 | 24.84 | 436,378 | -0.12(-0.48%) |
Aug 23, 2012 | 24.90 | 25.05 | 24.65 | 24.96 | 563,483 | +0.05(+0.20%) |
Aug 22, 2012 | 25.55 | 25.59 | 24.86 | 24.91 | 951,869 | -0.69(-2.70%) |
Aug 21, 2012 | 26.38 | 26.38 | 25.51 | 25.60 | 1,045,704 | -0.82(-3.10%) |
Aug 20, 2012 | 25.40 | 26.45 | 25.34 | 26.42 | 1,301,524 | +1.04(+4.10%) |
Aug 17, 2012 | 24.26 | 25.40 | 24.05 | 25.38 | 1,097,924 | +1.18(+4.88%) |
Aug 16, 2012 | 24.88 | 25.24 | 23.07 | 24.20 | 2,620,843 | -0.79(-3.16%) |
Aug 15, 2012 | 24.61 | 25.73 | 24.61 | 24.99 | 1,036,636 | -0.48(-1.88%) |
Aug 14, 2012 | 25.48 | 25.55 | 24.99 | 25.47 | 794,143 | +0.23(+0.91%) |
Aug 13, 2012 | 25.31 | 25.44 | 25.05 | 25.24 | 656,086 | -0.10(-0.39%) |
Aug 10, 2012 | 25.22 | 25.53 | 25.14 | 25.34 | 620,212 | +0.14(+0.56%) |
Aug 09, 2012 | 24.93 | 25.22 | 24.93 | 25.20 | 571,638 | +0.20(+0.80%) |
Aug 08, 2012 | 24.91 | 25.15 | 24.85 | 25.00 | 809,922 | -0.03(-0.12%) |
Aug 07, 2012 | 25.11 | 25.12 | 24.88 | 25.03 | 741,093 | +0.05(+0.20%) |
Aug 06, 2012 | 24.63 | 25.16 | 24.63 | 24.98 | 758,930 | +0.30(+1.22%) |
Aug 03, 2012 | 24.80 | 25.25 | 24.46 | 24.68 | 555,849 | +0.27(+1.11%) |
Aug 02, 2012 | 24.24 | 24.56 | 23.97 | 24.41 | 770,398 | +0.08(+0.33%) |
Aug 01, 2012 | 24.89 | 25.12 | 24.30 | 24.33 | 670,169 | -0.52(-2.09%) |
Jul 31, 2012 | 25.80 | 26.00 | 24.78 | 24.85 | 817,998 | -1.05(-4.05%) |
Jul 30, 2012 | 26.18 | 26.26 | 25.75 | 25.90 | 391,596 | -0.31(-1.18%) |
Jul 27, 2012 | 26.29 | 26.47 | 26.12 | 26.21 | 357,743 | +0.16(+0.61%) |
Jul 26, 2012 | 26.07 | 26.44 | 25.93 | 26.05 | 574,434 | +0.20(+0.77%) |
Jul 25, 2012 | 25.48 | 25.98 | 25.23 | 25.85 | 553,103 | +0.43(+1.69%) |
Jul 24, 2012 | 25.28 | 25.50 | 25.08 | 25.42 | 440,811 | +0.06(+0.24%) |
Jul 23, 2012 | 25.22 | 25.47 | 24.94 | 25.36 | 386,284 | -0.27(-1.05%) |
Jul 20, 2012 | 25.82 | 25.92 | 25.48 | 25.63 | 402,233 | -0.33(-1.27%) |
Jul 19, 2012 | 25.91 | 26.16 | 25.88 | 25.96 | 356,106 | +0.06(+0.23%) |
Jul 18, 2012 | 25.40 | 26.08 | 25.40 | 25.90 | 312,654 | +0.33(+1.29%) |
Jul 17, 2012 | 25.49 | 25.70 | 24.97 | 25.57 | 524,906 | +0.27(+1.07%) |
Jul 16, 2012 | 25.49 | 25.99 | 24.90 | 25.30 | 589,116 | -0.28(-1.09%) |
Jul 13, 2012 | 25.68 | 25.94 | 25.50 | 25.58 | 393,926 | -0.09(-0.35%) |
Jul 12, 2012 | 25.27 | 25.75 | 25.03 | 25.67 | 438,891 | +0.13(+0.51%) |
Jul 11, 2012 | 25.40 | 25.62 | 25.19 | 25.54 | 698,913 | +0.06(+0.24%) |
Jul 10, 2012 | 25.82 | 26.00 | 25.35 | 25.48 | 577,335 | -0.25(-0.97%) |
Jul 09, 2012 | 25.85 | 25.85 | 25.26 | 25.73 | 572,572 | -0.07(-0.27%) |
Jul 06, 2012 | 25.50 | 25.90 | 25.46 | 25.80 | 768,995 | +0.16(+0.62%) |
Jul 05, 2012 | 25.47 | 25.94 | 25.37 | 25.64 | 843,206 | +0.00(+0.00%) |
Jul 03, 2012 | 25.29 | 25.66 | 24.98 | 25.64 | 512,604 | +0.36(+1.42%) |