Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.63 | 25.02 | 24.26 | 24.61 | 1,770,108 | +0.01(+0.03%) |
Oct 26, 2012 | 24.90 | 24.61 | 24.61 | 24.61 | 3,274,117 | -0.35(-1.41%) |
Oct 25, 2012 | 25.49 | 25.60 | 24.83 | 24.96 | 1,889,364 | -0.28(-1.11%) |
Oct 24, 2012 | 25.81 | 25.81 | 25.21 | 25.24 | 2,143,563 | -0.40(-1.58%) |
Oct 23, 2012 | 25.67 | 25.87 | 25.23 | 25.64 | 2,062,365 | -0.78(-2.95%) |
Oct 19, 2012 | 26.51 | 26.60 | 26.15 | 26.42 | 2,166,964 | -0.20(-0.74%) |
Oct 18, 2012 | 26.53 | 26.69 | 26.43 | 26.62 | 1,679,225 | +0.07(+0.25%) |
Oct 17, 2012 | 26.40 | 26.77 | 26.38 | 26.55 | 1,999,689 | +0.07(+0.25%) |
Oct 16, 2012 | 25.98 | 26.57 | 25.98 | 26.49 | 2,343,232 | +0.62(+2.41%) |
Oct 15, 2012 | 25.57 | 25.89 | 25.52 | 25.86 | 1,243,938 | +0.29(+1.15%) |
Oct 12, 2012 | 25.48 | 25.57 | 25.32 | 25.57 | 1,508,840 | +0.11(+0.43%) |
Oct 11, 2012 | 25.79 | 25.95 | 25.40 | 25.46 | 1,506,544 | -0.18(-0.69%) |
Oct 10, 2012 | 25.59 | 26.07 | 25.58 | 25.63 | 2,416,075 | -0.12(-0.49%) |
Oct 09, 2012 | 25.86 | 26.04 | 25.69 | 25.76 | 1,666,060 | -0.20(-0.79%) |
Oct 08, 2012 | 25.95 | 26.34 | 25.93 | 25.96 | 1,459,548 | -0.09(-0.36%) |
Oct 05, 2012 | 25.93 | 26.20 | 25.90 | 26.06 | 2,331,626 | +0.32(+1.25%) |
Oct 04, 2012 | 25.69 | 25.84 | 25.52 | 25.74 | 2,901,272 | +0.15(+0.57%) |
Oct 03, 2012 | 25.72 | 25.88 | 25.52 | 25.59 | 2,816,306 | -0.02(-0.09%) |
Oct 02, 2012 | 25.90 | 25.90 | 25.55 | 25.61 | 3,410,622 | -0.15(-0.57%) |
Oct 01, 2012 | 26.07 | 26.08 | 25.64 | 25.76 | 3,052,058 | -0.19(-0.73%) |
Sep 28, 2012 | 26.01 | 26.09 | 25.61 | 25.95 | 3,672,622 | -0.39(-1.50%) |
Sep 27, 2012 | 26.22 | 26.41 | 25.95 | 26.34 | 1,942,731 | +0.19(+0.73%) |
Sep 26, 2012 | 26.13 | 26.37 | 25.95 | 26.15 | 1,761,365 | -0.01(-0.03%) |
Sep 25, 2012 | 26.61 | 26.72 | 26.16 | 26.16 | 2,235,358 | -0.34(-1.30%) |
Sep 24, 2012 | 26.64 | 26.69 | 26.45 | 26.50 | 1,833,396 | -0.20(-0.74%) |
Sep 21, 2012 | 27.48 | 27.52 | 26.66 | 26.70 | 3,565,353 | -0.54(-1.99%) |
Sep 20, 2012 | 26.64 | 27.41 | 26.64 | 27.24 | 3,539,688 | +0.46(+1.72%) |
Sep 19, 2012 | 26.50 | 26.94 | 26.45 | 26.78 | 2,226,942 | +0.43(+1.64%) |
Sep 18, 2012 | 26.80 | 26.82 | 26.26 | 26.35 | 1,899,022 | -0.52(-1.93%) |
Sep 17, 2012 | 26.85 | 27.00 | 26.71 | 26.87 | 2,476,040 | -0.08(-0.30%) |
Sep 14, 2012 | 27.08 | 27.25 | 26.86 | 26.95 | 2,681,411 | -0.17(-0.62%) |
Sep 13, 2012 | 26.96 | 27.31 | 26.75 | 27.12 | 2,975,467 | +0.13(+0.49%) |
Sep 12, 2012 | 26.59 | 27.12 | 26.59 | 26.99 | 2,382,396 | +0.31(+1.15%) |
Sep 11, 2012 | 26.88 | 27.16 | 26.58 | 26.68 | 2,154,004 | -0.24(-0.90%) |
Sep 10, 2012 | 26.70 | 27.19 | 26.58 | 26.92 | 3,259,280 | +0.28(+1.04%) |
Sep 07, 2012 | 26.64 | 26.91 | 26.55 | 26.64 | 2,714,400 | +0.09(+0.33%) |
Sep 06, 2012 | 26.07 | 26.56 | 26.00 | 26.56 | 3,371,356 | +0.75(+2.89%) |
Sep 05, 2012 | 25.98 | 25.99 | 25.67 | 25.81 | 3,170,368 | -0.11(-0.42%) |
Sep 04, 2012 | 25.28 | 25.99 | 25.19 | 25.92 | 3,473,747 | +0.65(+2.57%) |
Aug 31, 2012 | 25.36 | 25.38 | 24.95 | 25.27 | 1,438,397 | +0.06(+0.23%) |
Aug 30, 2012 | 25.14 | 25.36 | 25.09 | 25.21 | 1,725,692 | +0.02(+0.09%) |
Aug 29, 2012 | 25.23 | 25.36 | 25.11 | 25.19 | 2,141,972 | +0.18(+0.73%) |
Aug 27, 2012 | 25.03 | 25.12 | 24.90 | 25.01 | 2,363,645 | +0.14(+0.56%) |
Aug 24, 2012 | 24.81 | 24.95 | 24.73 | 24.87 | 1,507,884 | -0.01(-0.06%) |
Aug 23, 2012 | 25.23 | 25.23 | 24.74 | 24.88 | 2,059,280 | -0.35(-1.39%) |
Aug 22, 2012 | 25.05 | 25.33 | 25.05 | 25.23 | 1,642,963 | +0.10(+0.38%) |
Aug 21, 2012 | 25.11 | 25.38 | 25.04 | 25.14 | 1,649,169 | +0.09(+0.35%) |
Aug 20, 2012 | 25.66 | 25.76 | 24.96 | 25.05 | 3,043,963 | -0.60(-2.34%) |
Aug 17, 2012 | 26.08 | 26.31 | 25.55 | 25.65 | 8,236,326 | +0.44(+1.74%) |
Aug 16, 2012 | 25.27 | 25.44 | 25.20 | 25.21 | 3,393,317 | -0.02(-0.09%) |
Aug 15, 2012 | 25.08 | 25.26 | 24.93 | 25.23 | 1,635,159 | +0.18(+0.73%) |
Aug 14, 2012 | 25.20 | 25.35 | 24.97 | 25.05 | 2,422,415 | -0.04(-0.15%) |
Aug 13, 2012 | 24.93 | 25.16 | 24.65 | 25.09 | 2,367,106 | +0.15(+0.59%) |
Aug 10, 2012 | 25.30 | 25.36 | 24.71 | 24.94 | 1,994,162 | -0.31(-1.22%) |
Aug 09, 2012 | 25.30 | 25.43 | 24.86 | 25.25 | 2,695,218 | -0.06(-0.23%) |
Aug 08, 2012 | 25.09 | 25.52 | 24.93 | 25.31 | 2,484,097 | +0.11(+0.44%) |
Aug 07, 2012 | 24.93 | 25.33 | 24.88 | 25.20 | 2,882,716 | +0.53(+2.16%) |
Aug 06, 2012 | 24.86 | 25.14 | 24.65 | 24.66 | 1,803,908 | -0.13(-0.53%) |
Aug 03, 2012 | 24.52 | 24.93 | 24.44 | 24.79 | 1,525,523 | +0.73(+3.04%) |
Aug 02, 2012 | 23.76 | 24.32 | 23.76 | 24.06 | 1,813,009 | +0.10(+0.40%) |