Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.34 | 26.97 | 26.06 | 26.96 | 515,326 | +0.59(+2.26%) |
Oct 26, 2012 | 23.43 | 26.36 | 26.36 | 26.36 | 2,086,778 | +3.17(+13.69%) |
Oct 25, 2012 | 23.64 | 23.72 | 23.02 | 23.19 | 547,325 | -0.32(-1.38%) |
Oct 24, 2012 | 23.64 | 23.79 | 23.37 | 23.51 | 443,997 | -0.08(-0.33%) |
Oct 23, 2012 | 23.11 | 23.72 | 22.94 | 23.59 | 443,993 | -0.45(-1.89%) |
Oct 19, 2012 | 24.23 | 24.23 | 23.95 | 24.05 | 410,439 | -0.19(-0.79%) |
Oct 18, 2012 | 24.49 | 24.50 | 24.10 | 24.24 | 363,447 | -0.26(-1.07%) |
Oct 17, 2012 | 24.12 | 24.54 | 24.09 | 24.50 | 692,147 | +0.48(+2.00%) |
Oct 16, 2012 | 23.79 | 24.19 | 23.77 | 24.02 | 379,182 | +0.21(+0.88%) |
Oct 15, 2012 | 23.65 | 23.91 | 23.45 | 23.81 | 279,691 | +0.18(+0.78%) |
Oct 12, 2012 | 23.67 | 23.78 | 23.56 | 23.63 | 202,322 | -0.03(-0.15%) |
Oct 11, 2012 | 23.94 | 23.95 | 23.60 | 23.66 | 533,941 | -0.10(-0.40%) |
Oct 10, 2012 | 23.92 | 24.01 | 23.70 | 23.76 | 210,411 | -0.15(-0.62%) |
Oct 09, 2012 | 24.19 | 24.21 | 23.71 | 23.91 | 253,907 | -0.30(-1.23%) |
Oct 08, 2012 | 24.17 | 24.31 | 24.08 | 24.20 | 177,984 | -0.02(-0.07%) |
Oct 05, 2012 | 24.48 | 24.69 | 24.21 | 24.22 | 548,174 | -0.09(-0.36%) |
Oct 04, 2012 | 24.02 | 24.40 | 23.91 | 24.31 | 488,977 | +0.33(+1.39%) |
Oct 03, 2012 | 24.26 | 24.35 | 23.91 | 23.98 | 605,843 | -0.24(-1.01%) |
Oct 02, 2012 | 24.17 | 24.24 | 23.99 | 24.22 | 405,345 | +0.18(+0.76%) |
Oct 01, 2012 | 24.37 | 24.37 | 23.76 | 24.04 | 416,047 | -0.28(-1.15%) |
Sep 28, 2012 | 24.43 | 24.49 | 24.18 | 24.32 | 507,708 | -0.25(-1.03%) |
Sep 27, 2012 | 24.39 | 24.63 | 24.15 | 24.57 | 589,363 | +0.23(+0.93%) |
Sep 26, 2012 | 24.35 | 24.47 | 24.05 | 24.34 | 520,839 | -0.02(-0.07%) |
Sep 25, 2012 | 24.81 | 24.82 | 24.28 | 24.36 | 405,242 | -0.29(-1.17%) |
Sep 24, 2012 | 24.66 | 24.84 | 24.53 | 24.65 | 264,759 | -0.17(-0.70%) |
Sep 21, 2012 | 24.83 | 25.04 | 24.64 | 24.82 | 1,645,338 | +0.00(+0.00%) |
Sep 20, 2012 | 24.73 | 24.86 | 24.33 | 24.82 | 993,086 | +0.03(+0.11%) |
Sep 19, 2012 | 24.84 | 25.59 | 24.73 | 24.80 | 846,788 | -0.03(-0.11%) |
Sep 18, 2012 | 24.89 | 24.96 | 24.55 | 24.82 | 873,765 | -0.04(-0.18%) |
Sep 17, 2012 | 24.98 | 25.05 | 24.59 | 24.87 | 664,830 | -0.21(-0.84%) |
Sep 14, 2012 | 25.03 | 25.33 | 24.88 | 25.08 | 669,034 | +0.24(+0.95%) |
Sep 13, 2012 | 24.61 | 24.98 | 23.93 | 24.84 | 799,656 | +0.13(+0.53%) |
Sep 12, 2012 | 25.40 | 25.49 | 24.60 | 24.71 | 809,181 | -0.69(-2.72%) |
Sep 11, 2012 | 26.27 | 26.34 | 25.33 | 25.40 | 746,017 | -0.95(-3.62%) |
Sep 10, 2012 | 26.77 | 26.86 | 26.30 | 26.35 | 487,392 | -0.45(-1.70%) |
Sep 07, 2012 | 27.02 | 27.27 | 26.81 | 26.81 | 418,704 | -0.17(-0.62%) |
Sep 06, 2012 | 26.53 | 27.11 | 26.53 | 26.98 | 669,133 | +0.63(+2.39%) |
Sep 05, 2012 | 26.63 | 26.77 | 26.24 | 26.35 | 572,287 | -0.20(-0.76%) |
Sep 04, 2012 | 26.09 | 26.63 | 25.73 | 26.55 | 314,827 | +0.43(+1.64%) |
Aug 31, 2012 | 25.95 | 26.20 | 25.83 | 26.12 | 323,354 | +0.25(+0.98%) |
Aug 30, 2012 | 25.95 | 26.13 | 25.80 | 25.86 | 295,758 | -0.21(-0.79%) |
Aug 29, 2012 | 25.97 | 26.17 | 25.90 | 26.07 | 336,463 | +0.15(+0.57%) |
Aug 27, 2012 | 26.18 | 26.18 | 25.85 | 25.92 | 296,381 | -0.20(-0.77%) |
Aug 24, 2012 | 26.01 | 26.17 | 25.90 | 26.12 | 386,805 | +0.04(+0.17%) |
Aug 23, 2012 | 26.09 | 26.23 | 25.82 | 26.08 | 697,112 | -0.14(-0.53%) |
Aug 22, 2012 | 26.15 | 26.36 | 25.96 | 26.22 | 301,806 | +0.04(+0.17%) |
Aug 21, 2012 | 26.15 | 26.39 | 26.04 | 26.18 | 215,625 | +0.09(+0.34%) |
Aug 20, 2012 | 26.25 | 26.27 | 25.85 | 26.09 | 287,467 | -0.22(-0.83%) |
Aug 17, 2012 | 26.04 | 26.38 | 25.79 | 26.31 | 329,538 | +0.35(+1.35%) |
Aug 16, 2012 | 25.87 | 26.11 | 25.63 | 25.96 | 342,937 | +0.05(+0.20%) |
Aug 15, 2012 | 25.89 | 26.13 | 25.69 | 25.90 | 314,644 | -0.03(-0.10%) |
Aug 14, 2012 | 25.97 | 26.32 | 25.80 | 25.93 | 470,532 | +0.12(+0.47%) |
Aug 13, 2012 | 25.44 | 26.03 | 25.34 | 25.81 | 759,016 | +0.37(+1.44%) |
Aug 10, 2012 | 26.21 | 26.23 | 25.37 | 25.44 | 694,872 | -0.88(-3.35%) |
Aug 09, 2012 | 27.27 | 27.27 | 26.25 | 26.32 | 477,433 | -0.91(-3.34%) |
Aug 08, 2012 | 26.72 | 27.35 | 26.33 | 27.23 | 528,428 | +0.47(+1.76%) |
Aug 07, 2012 | 26.30 | 26.80 | 26.18 | 26.76 | 516,170 | +0.64(+2.44%) |
Aug 06, 2012 | 26.05 | 26.30 | 25.97 | 26.12 | 425,988 | +0.17(+0.64%) |
Aug 03, 2012 | 25.74 | 26.19 | 25.70 | 25.96 | 238,233 | +0.63(+2.48%) |
Aug 02, 2012 | 25.15 | 25.61 | 24.95 | 25.33 | 266,246 | -0.09(-0.34%) |