Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.01 | 26.35 | 25.62 | 26.17 | 431,675 | +0.13(+0.50%) |
Oct 26, 2012 | 26.27 | 26.04 | 26.04 | 26.04 | 214,100 | -0.10(-0.38%) |
Oct 25, 2012 | 26.26 | 26.31 | 25.82 | 26.14 | 395,193 | +0.12(+0.46%) |
Oct 24, 2012 | 26.45 | 27.29 | 25.95 | 26.02 | 744,216 | +0.65(+2.56%) |
Oct 23, 2012 | 25.42 | 25.59 | 24.81 | 25.37 | 486,477 | -0.50(-1.93%) |
Oct 19, 2012 | 26.38 | 26.48 | 25.70 | 25.87 | 431,749 | -0.59(-2.23%) |
Oct 18, 2012 | 27.22 | 27.22 | 26.45 | 26.46 | 489,455 | -0.78(-2.86%) |
Oct 17, 2012 | 27.31 | 27.59 | 27.14 | 27.24 | 294,583 | +0.08(+0.29%) |
Oct 16, 2012 | 27.03 | 27.16 | 26.69 | 27.16 | 367,023 | +0.30(+1.12%) |
Oct 15, 2012 | 27.18 | 27.37 | 26.63 | 26.86 | 341,816 | -0.23(-0.85%) |
Oct 12, 2012 | 27.45 | 27.52 | 27.00 | 27.09 | 297,620 | -0.03(-0.11%) |
Oct 11, 2012 | 27.27 | 27.57 | 26.88 | 27.12 | 308,156 | +0.09(+0.33%) |
Oct 10, 2012 | 26.98 | 27.09 | 26.68 | 27.03 | 474,138 | +0.01(+0.04%) |
Oct 09, 2012 | 27.74 | 27.97 | 26.86 | 27.02 | 567,115 | -0.87(-3.12%) |
Oct 08, 2012 | 28.14 | 28.25 | 27.77 | 27.89 | 319,437 | -0.39(-1.38%) |
Oct 05, 2012 | 28.36 | 28.46 | 27.82 | 28.28 | 362,223 | -0.04(-0.14%) |
Oct 04, 2012 | 28.22 | 28.58 | 28.01 | 28.32 | 598,992 | +0.01(+0.04%) |
Oct 03, 2012 | 27.81 | 28.54 | 27.72 | 28.31 | 929,960 | +0.45(+1.62%) |
Oct 02, 2012 | 27.89 | 28.29 | 27.42 | 27.86 | 786,701 | +0.46(+1.68%) |
Oct 01, 2012 | 27.41 | 27.77 | 27.16 | 27.40 | 897,190 | +0.45(+1.67%) |
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%) |