Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.97 | 26.10 | 25.43 | 25.69 | 350,248 | -0.33(-1.28%) |
Oct 26, 2012 | 25.73 | 26.02 | 26.02 | 26.02 | 144,330 | +0.31(+1.22%) |
Oct 25, 2012 | 25.94 | 25.94 | 25.49 | 25.71 | 288,324 | +0.10(+0.38%) |
Oct 24, 2012 | 25.71 | 25.71 | 25.42 | 25.61 | 159,834 | +0.07(+0.26%) |
Oct 23, 2012 | 25.51 | 25.69 | 25.40 | 25.55 | 138,913 | -0.35(-1.34%) |
Oct 19, 2012 | 26.15 | 26.22 | 25.70 | 25.89 | 252,837 | -0.56(-2.11%) |
Oct 18, 2012 | 26.46 | 26.60 | 26.22 | 26.45 | 127,569 | -0.12(-0.47%) |
Oct 17, 2012 | 26.34 | 26.59 | 26.30 | 26.57 | 95,055 | +0.34(+1.30%) |
Oct 16, 2012 | 26.51 | 26.51 | 26.08 | 26.23 | 86,480 | -0.03(-0.12%) |
Oct 15, 2012 | 26.06 | 26.37 | 25.83 | 26.26 | 85,369 | +0.27(+1.02%) |
Oct 12, 2012 | 26.38 | 26.46 | 25.84 | 26.00 | 80,653 | -0.44(-1.68%) |
Oct 11, 2012 | 26.28 | 26.75 | 26.28 | 26.44 | 63,746 | +0.22(+0.85%) |
Oct 10, 2012 | 26.06 | 26.22 | 25.70 | 26.22 | 141,263 | +0.12(+0.48%) |
Oct 09, 2012 | 26.52 | 26.61 | 25.94 | 26.10 | 71,601 | -0.35(-1.34%) |
Oct 08, 2012 | 26.45 | 26.59 | 26.39 | 26.45 | 52,403 | -0.20(-0.77%) |
Oct 05, 2012 | 27.00 | 27.32 | 26.49 | 26.65 | 128,135 | -0.26(-0.97%) |
Oct 04, 2012 | 26.93 | 27.01 | 26.50 | 26.92 | 112,309 | +0.13(+0.48%) |
Oct 03, 2012 | 26.81 | 27.12 | 26.52 | 26.79 | 69,050 | +0.03(+0.10%) |
Oct 02, 2012 | 27.14 | 27.14 | 26.51 | 26.76 | 137,645 | -0.17(-0.64%) |
Oct 01, 2012 | 27.10 | 27.55 | 26.82 | 26.93 | 110,387 | +0.11(+0.41%) |
Sep 28, 2012 | 26.80 | 27.18 | 26.48 | 26.82 | 129,978 | -0.15(-0.54%) |
Sep 27, 2012 | 26.85 | 27.12 | 26.34 | 26.97 | 151,984 | +0.38(+1.42%) |
Sep 26, 2012 | 26.95 | 26.98 | 26.44 | 26.59 | 204,574 | -0.34(-1.27%) |
Sep 25, 2012 | 27.38 | 27.38 | 26.89 | 26.93 | 183,310 | -0.35(-1.30%) |
Sep 24, 2012 | 27.15 | 27.61 | 26.97 | 27.29 | 174,411 | -0.02(-0.07%) |
Sep 21, 2012 | 27.93 | 27.97 | 27.25 | 27.31 | 503,200 | -0.10(-0.36%) |
Sep 20, 2012 | 27.16 | 27.58 | 27.14 | 27.40 | 101,076 | -0.03(-0.10%) |
Sep 19, 2012 | 27.08 | 27.51 | 25.86 | 27.43 | 173,888 | +0.35(+1.29%) |
Sep 18, 2012 | 26.74 | 27.08 | 26.69 | 27.08 | 234,787 | +0.22(+0.83%) |
Sep 17, 2012 | 26.81 | 26.88 | 26.44 | 26.86 | 123,871 | -0.15(-0.54%) |
Sep 14, 2012 | 26.71 | 27.48 | 26.64 | 27.00 | 239,719 | +0.43(+1.62%) |
Sep 13, 2012 | 25.88 | 27.01 | 25.77 | 26.57 | 171,547 | +0.69(+2.67%) |
Sep 12, 2012 | 25.38 | 25.88 | 25.38 | 25.88 | 89,432 | +0.67(+2.66%) |
Sep 11, 2012 | 25.35 | 25.64 | 25.11 | 25.21 | 149,293 | -0.17(-0.66%) |
Sep 10, 2012 | 25.20 | 25.69 | 24.99 | 25.38 | 113,008 | +0.15(+0.60%) |
Sep 07, 2012 | 25.34 | 25.35 | 25.13 | 25.23 | 87,234 | +0.06(+0.25%) |
Sep 06, 2012 | 24.47 | 25.28 | 24.37 | 25.17 | 186,163 | +0.89(+3.65%) |
Sep 05, 2012 | 24.26 | 24.56 | 24.10 | 24.28 | 132,562 | -0.07(-0.29%) |
Sep 04, 2012 | 24.07 | 24.62 | 23.77 | 24.35 | 146,093 | +0.31(+1.27%) |
Aug 31, 2012 | 24.33 | 24.33 | 23.98 | 24.05 | 94,700 | +0.01(+0.06%) |
Aug 30, 2012 | 24.08 | 24.15 | 23.84 | 24.03 | 75,013 | -0.24(-1.00%) |
Aug 29, 2012 | 24.18 | 24.32 | 24.00 | 24.28 | 105,816 | +0.20(+0.81%) |
Aug 27, 2012 | 24.31 | 24.42 | 23.99 | 24.08 | 128,336 | -0.07(-0.29%) |
Aug 24, 2012 | 23.84 | 24.31 | 23.84 | 24.15 | 80,574 | +0.21(+0.89%) |
Aug 23, 2012 | 24.38 | 24.41 | 23.71 | 23.94 | 182,789 | -0.43(-1.77%) |
Aug 22, 2012 | 24.66 | 24.66 | 24.14 | 24.37 | 69,535 | -0.37(-1.51%) |
Aug 21, 2012 | 24.98 | 25.22 | 24.58 | 24.74 | 89,455 | -0.05(-0.20%) |
Aug 20, 2012 | 24.79 | 24.79 | 24.39 | 24.79 | 80,367 | -0.04(-0.16%) |
Aug 17, 2012 | 24.79 | 24.94 | 24.61 | 24.83 | 152,627 | -0.00(-0.02%) |
Aug 16, 2012 | 24.33 | 24.99 | 24.16 | 24.84 | 112,789 | +0.47(+1.93%) |
Aug 15, 2012 | 24.05 | 24.38 | 23.95 | 24.37 | 170,803 | +0.15(+0.60%) |
Aug 14, 2012 | 24.42 | 24.65 | 24.07 | 24.22 | 163,368 | -0.09(-0.38%) |
Aug 13, 2012 | 24.60 | 24.62 | 23.91 | 24.31 | 105,719 | -0.33(-1.35%) |
Aug 10, 2012 | 24.38 | 24.67 | 24.32 | 24.65 | 101,450 | +0.27(+1.09%) |
Aug 09, 2012 | 24.64 | 24.72 | 24.18 | 24.38 | 178,495 | -0.33(-1.33%) |
Aug 08, 2012 | 24.61 | 24.88 | 24.56 | 24.71 | 94,538 | -0.07(-0.29%) |
Aug 07, 2012 | 24.85 | 25.28 | 24.69 | 24.78 | 136,457 | +0.14(+0.57%) |
Aug 06, 2012 | 25.19 | 25.26 | 24.61 | 24.64 | 149,172 | -0.50(-1.97%) |
Aug 03, 2012 | 24.34 | 25.21 | 24.13 | 25.13 | 148,030 | +1.09(+4.52%) |
Aug 02, 2012 | 24.09 | 24.16 | 23.64 | 24.05 | 172,743 | -0.10(-0.40%) |