Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.73 | 24.80 | 24.68 | 24.80 | 9,178 | +0.16(+0.67%) |
Oct 26, 2012 | 24.76 | 24.63 | 24.63 | 24.63 | 4,257 | -0.12(-0.50%) |
Oct 25, 2012 | 24.85 | 24.85 | 24.68 | 24.76 | 27,330 | +0.05(+0.19%) |
Oct 24, 2012 | 24.78 | 24.84 | 24.71 | 24.71 | 4,835 | -0.13(-0.53%) |
Oct 23, 2012 | 24.84 | 24.87 | 24.70 | 24.84 | 19,664 | -0.31(-1.23%) |
Oct 19, 2012 | 25.42 | 25.42 | 25.09 | 25.15 | 14,516 | -0.42(-1.63%) |
Oct 18, 2012 | 25.61 | 25.61 | 25.51 | 25.57 | 3,640 | -0.09(-0.35%) |
Oct 17, 2012 | 25.58 | 25.66 | 25.58 | 25.66 | 8,813 | +0.07(+0.29%) |
Oct 16, 2012 | 25.39 | 25.59 | 25.39 | 25.59 | 7,103 | +0.35(+1.38%) |
Oct 15, 2012 | 25.13 | 25.25 | 25.13 | 25.24 | 771 | +0.16(+0.64%) |
Oct 12, 2012 | 25.17 | 25.17 | 25.06 | 25.08 | 2,086 | -0.08(-0.32%) |
Oct 11, 2012 | 25.24 | 25.28 | 25.16 | 25.16 | 54,859 | +0.01(+0.05%) |
Oct 10, 2012 | 25.22 | 25.22 | 25.12 | 25.15 | 7,787 | -0.16(-0.64%) |
Oct 09, 2012 | 25.47 | 25.47 | 25.31 | 25.31 | 3,526 | -0.18(-0.70%) |
Oct 08, 2012 | 25.49 | 25.52 | 25.48 | 25.48 | 13,085 | -0.09(-0.33%) |
Oct 05, 2012 | 25.73 | 25.78 | 25.53 | 25.57 | 4,603 | -0.02(-0.10%) |
Oct 04, 2012 | 25.55 | 25.59 | 25.50 | 25.59 | 5,776 | +0.17(+0.67%) |
Oct 03, 2012 | 25.42 | 25.53 | 25.42 | 25.42 | 3,619 | +0.09(+0.35%) |
Oct 02, 2012 | 25.52 | 25.56 | 25.30 | 25.34 | 12,643 | -0.09(-0.35%) |
Oct 01, 2012 | 25.42 | 25.60 | 25.42 | 25.42 | 9,901 | +0.09(+0.35%) |
Sep 28, 2012 | 25.27 | 25.41 | 25.27 | 25.34 | 19,500 | -0.03(-0.11%) |
Sep 27, 2012 | 25.25 | 25.42 | 25.25 | 25.36 | 9,421 | +0.22(+0.88%) |
Sep 26, 2012 | 25.31 | 25.31 | 25.09 | 25.14 | 18,285 | -0.16(-0.63%) |
Sep 25, 2012 | 25.62 | 25.64 | 25.30 | 25.30 | 9,256 | -0.28(-1.09%) |
Sep 24, 2012 | 25.49 | 25.58 | 25.47 | 25.58 | 38,880 | -0.06(-0.22%) |
Sep 21, 2012 | 25.79 | 25.79 | 25.63 | 25.63 | 15,641 | +0.03(+0.10%) |
Sep 20, 2012 | 25.55 | 25.61 | 25.48 | 25.61 | 11,080 | -0.07(-0.26%) |
Sep 19, 2012 | 25.66 | 25.70 | 25.66 | 25.68 | 12,410 | +0.07(+0.26%) |
Sep 18, 2012 | 25.63 | 25.64 | 25.58 | 25.61 | 3,349 | -0.06(-0.25%) |
Sep 17, 2012 | 25.71 | 25.71 | 25.64 | 25.67 | 33,162 | -0.07(-0.28%) |
Sep 14, 2012 | 25.71 | 25.82 | 25.71 | 25.74 | 16,064 | +0.06(+0.22%) |
Sep 13, 2012 | 25.32 | 25.73 | 25.29 | 25.69 | 9,574 | +0.36(+1.42%) |
Sep 12, 2012 | 25.32 | 25.36 | 25.29 | 25.33 | 7,079 | +0.05(+0.22%) |
Sep 11, 2012 | 25.20 | 25.30 | 25.20 | 25.27 | 2,437 | +0.01(+0.05%) |
Sep 10, 2012 | 25.27 | 25.31 | 25.23 | 25.26 | 31,300 | -0.02(-0.10%) |
Sep 07, 2012 | 25.20 | 25.29 | 25.20 | 25.29 | 23,267 | +0.12(+0.47%) |
Sep 06, 2012 | 25.12 | 25.18 | 25.12 | 25.17 | 11,545 | +0.44(+1.80%) |
Sep 05, 2012 | 24.74 | 24.78 | 24.72 | 24.72 | 4,701 | -0.07(-0.28%) |
Sep 04, 2012 | 24.75 | 24.81 | 24.58 | 24.79 | 8,799 | +0.06(+0.24%) |
Aug 31, 2012 | 24.78 | 24.83 | 24.73 | 24.73 | 9,916 | +0.03(+0.10%) |
Aug 30, 2012 | 24.70 | 24.71 | 24.62 | 24.71 | 12,280 | -0.09(-0.37%) |
Aug 29, 2012 | 24.80 | 24.85 | 24.72 | 24.80 | 23,638 | -0.03(-0.13%) |
Aug 27, 2012 | 24.88 | 24.90 | 24.83 | 24.83 | 7,592 | -0.00(-0.01%) |
Aug 24, 2012 | 24.63 | 24.84 | 24.63 | 24.84 | 5,758 | +0.13(+0.53%) |
Aug 23, 2012 | 24.86 | 24.86 | 24.70 | 24.70 | 3,373 | -0.16(-0.63%) |
Aug 22, 2012 | 24.87 | 24.87 | 24.80 | 24.86 | 11,149 | -0.04(-0.15%) |
Aug 21, 2012 | 25.08 | 25.14 | 24.90 | 24.90 | 629,516 | -0.08(-0.30%) |
Aug 20, 2012 | 24.99 | 24.99 | 24.91 | 24.97 | 3,468 | +0.00(+0.00%) |
Aug 17, 2012 | 24.97 | 24.99 | 24.96 | 24.97 | 15,273 | +0.03(+0.12%) |
Aug 16, 2012 | 24.80 | 24.96 | 24.80 | 24.94 | 11,082 | +0.19(+0.78%) |
Aug 15, 2012 | 24.69 | 24.75 | 24.69 | 24.75 | 13,477 | -0.00(-0.01%) |
Aug 14, 2012 | 24.82 | 24.82 | 24.71 | 24.75 | 6,001 | +0.11(+0.44%) |
Aug 13, 2012 | 24.67 | 24.70 | 24.62 | 24.65 | 6,777 | -0.05(-0.20%) |
Aug 10, 2012 | 24.58 | 24.70 | 24.55 | 24.70 | 6,138 | +0.02(+0.07%) |
Aug 09, 2012 | 24.65 | 24.71 | 24.62 | 24.68 | 10,816 | +0.01(+0.05%) |
Aug 08, 2012 | 24.60 | 24.67 | 24.60 | 24.67 | 4,741 | +0.04(+0.17%) |
Aug 07, 2012 | 24.49 | 24.73 | 24.49 | 24.62 | 15,171 | +0.14(+0.57%) |
Aug 06, 2012 | 24.46 | 24.49 | 24.46 | 24.48 | 5,891 | +0.17(+0.71%) |
Aug 03, 2012 | 24.34 | 24.38 | 24.31 | 24.31 | 6,414 | +0.45(+1.91%) |
Aug 02, 2012 | 23.87 | 23.99 | 23.71 | 23.86 | 13,695 | -0.27(-1.12%) |