Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.68 | 26.76 | 26.34 | 26.44 | 323,202 | -0.14(-0.54%) |
Oct 26, 2012 | 26.66 | 26.59 | 26.59 | 26.59 | 37,388 | -0.03(-0.12%) |
Oct 25, 2012 | 26.63 | 26.76 | 26.54 | 26.62 | 450,785 | +0.14(+0.53%) |
Oct 24, 2012 | 26.56 | 26.61 | 26.45 | 26.48 | 65,405 | +0.01(+0.03%) |
Oct 23, 2012 | 26.59 | 26.59 | 26.34 | 26.47 | 94,643 | -0.38(-1.43%) |
Oct 19, 2012 | 27.21 | 27.21 | 26.82 | 26.86 | 128,222 | -0.42(-1.55%) |
Oct 18, 2012 | 27.18 | 27.29 | 27.17 | 27.28 | 59,447 | -0.02(-0.06%) |
Oct 17, 2012 | 27.31 | 27.33 | 27.23 | 27.30 | 59,806 | +0.03(+0.12%) |
Oct 16, 2012 | 27.13 | 27.28 | 27.12 | 27.26 | 52,826 | +0.32(+1.19%) |
Oct 15, 2012 | 26.76 | 26.95 | 26.67 | 26.94 | 62,814 | +0.33(+1.22%) |
Oct 12, 2012 | 26.62 | 26.75 | 26.55 | 26.62 | 20,808 | +0.05(+0.20%) |
Oct 11, 2012 | 26.70 | 26.72 | 26.56 | 26.56 | 104,228 | +0.04(+0.15%) |
Oct 10, 2012 | 26.72 | 26.72 | 26.46 | 26.52 | 26,460 | -0.21(-0.80%) |
Oct 09, 2012 | 26.93 | 26.96 | 26.70 | 26.74 | 30,655 | -0.32(-1.17%) |
Oct 08, 2012 | 27.06 | 27.06 | 26.95 | 27.05 | 11,721 | -0.09(-0.33%) |
Oct 05, 2012 | 27.23 | 27.25 | 27.07 | 27.14 | 47,242 | +0.08(+0.30%) |
Oct 04, 2012 | 26.91 | 27.13 | 26.91 | 27.06 | 29,709 | +0.21(+0.78%) |
Oct 03, 2012 | 26.77 | 26.89 | 26.71 | 26.85 | 39,801 | +0.10(+0.37%) |
Oct 02, 2012 | 26.77 | 26.84 | 26.67 | 26.75 | 76,709 | +0.07(+0.25%) |
Oct 01, 2012 | 26.59 | 26.81 | 26.59 | 26.69 | 260,559 | +0.26(+0.97%) |
Sep 28, 2012 | 26.53 | 26.53 | 26.42 | 26.43 | 78,777 | -0.27(-1.00%) |
Sep 27, 2012 | 26.60 | 26.79 | 26.55 | 26.70 | 47,140 | +0.24(+0.92%) |
Sep 26, 2012 | 26.63 | 26.64 | 26.45 | 26.46 | 103,118 | -0.16(-0.62%) |
Sep 25, 2012 | 26.77 | 26.92 | 26.62 | 26.62 | 82,564 | -0.06(-0.22%) |
Sep 24, 2012 | 26.51 | 26.74 | 26.51 | 26.68 | 231,625 | +0.04(+0.15%) |
Sep 21, 2012 | 26.62 | 26.70 | 26.60 | 26.64 | 68,335 | +0.17(+0.65%) |
Sep 20, 2012 | 26.35 | 26.49 | 26.34 | 26.47 | 69,095 | +0.05(+0.20%) |
Sep 19, 2012 | 26.41 | 26.50 | 26.37 | 26.41 | 79,416 | +0.08(+0.31%) |
Sep 18, 2012 | 26.24 | 26.36 | 26.24 | 26.33 | 35,239 | +0.07(+0.25%) |
Sep 17, 2012 | 26.16 | 26.31 | 26.16 | 26.27 | 432,674 | +0.06(+0.24%) |
Sep 14, 2012 | 26.28 | 26.30 | 26.13 | 26.20 | 40,029 | -0.15(-0.56%) |
Sep 13, 2012 | 26.03 | 26.42 | 26.00 | 26.35 | 128,950 | +0.29(+1.12%) |
Sep 12, 2012 | 26.10 | 26.11 | 26.03 | 26.06 | 119,453 | -0.00(-0.02%) |
Sep 11, 2012 | 25.99 | 26.11 | 25.99 | 26.06 | 1,001,454 | +0.19(+0.73%) |
Sep 10, 2012 | 25.96 | 26.01 | 25.88 | 25.88 | 230,246 | -0.18(-0.68%) |
Sep 07, 2012 | 26.07 | 26.10 | 26.01 | 26.05 | 103,303 | -0.03(-0.13%) |
Sep 06, 2012 | 25.75 | 26.10 | 25.73 | 26.09 | 245,584 | +0.45(+1.77%) |
Sep 05, 2012 | 25.67 | 25.71 | 25.56 | 25.63 | 764,587 | +0.13(+0.50%) |
Sep 04, 2012 | 25.44 | 25.58 | 25.36 | 25.50 | 415,432 | -0.03(-0.11%) |
Aug 31, 2012 | 25.57 | 25.68 | 25.42 | 25.53 | 229,991 | +0.13(+0.52%) |
Aug 30, 2012 | 25.51 | 25.51 | 25.37 | 25.40 | 108,406 | -0.11(-0.42%) |
Aug 29, 2012 | 25.52 | 25.57 | 25.48 | 25.51 | 31,799 | -0.02(-0.08%) |
Aug 27, 2012 | 25.57 | 25.64 | 25.50 | 25.53 | 300,181 | +0.01(+0.05%) |
Aug 24, 2012 | 25.44 | 25.58 | 25.40 | 25.52 | 748,272 | +0.19(+0.76%) |
Aug 23, 2012 | 25.37 | 25.42 | 25.29 | 25.32 | 61,333 | -0.10(-0.39%) |
Aug 22, 2012 | 25.31 | 25.46 | 25.30 | 25.42 | 38,361 | +0.02(+0.10%) |
Aug 21, 2012 | 25.55 | 25.59 | 25.38 | 25.40 | 76,393 | -0.06(-0.23%) |
Aug 20, 2012 | 25.36 | 25.51 | 25.36 | 25.46 | 59,126 | +0.03(+0.11%) |
Aug 17, 2012 | 25.56 | 25.75 | 25.02 | 25.43 | 24,093 | -0.19(-0.76%) |
Aug 16, 2012 | 25.55 | 25.64 | 25.50 | 25.62 | 38,585 | -0.02(-0.08%) |
Aug 15, 2012 | 25.54 | 25.67 | 25.54 | 25.64 | 49,583 | +0.11(+0.43%) |
Aug 14, 2012 | 25.48 | 25.55 | 25.48 | 25.53 | 37,541 | +0.15(+0.58%) |
Aug 13, 2012 | 25.41 | 25.41 | 25.32 | 25.38 | 30,893 | -0.07(-0.29%) |
Aug 10, 2012 | 25.31 | 25.47 | 25.25 | 25.46 | 25,159 | +0.06(+0.23%) |
Aug 09, 2012 | 25.39 | 25.44 | 25.32 | 25.40 | 34,523 | -0.02(-0.06%) |
Aug 08, 2012 | 25.33 | 25.48 | 25.31 | 25.41 | 78,243 | +0.02(+0.10%) |
Aug 07, 2012 | 25.37 | 25.48 | 25.33 | 25.39 | 36,395 | -0.03(-0.13%) |
Aug 06, 2012 | 25.37 | 25.49 | 25.37 | 25.42 | 138,453 | +0.04(+0.15%) |
Aug 03, 2012 | 25.32 | 25.49 | 25.32 | 25.39 | 120,067 | +0.39(+1.57%) |
Aug 02, 2012 | 25.10 | 25.18 | 24.86 | 24.99 | 152,451 | -0.23(-0.91%) |