Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.07 | 25.30 | 25.02 | 25.06 | 304,488 | -0.24(-0.93%) |
Sep 27, 2012 | 25.15 | 25.35 | 25.07 | 25.30 | 494,742 | +0.18(+0.73%) |
Sep 26, 2012 | 25.35 | 25.44 | 24.99 | 25.11 | 216,743 | -0.24(-0.93%) |
Sep 25, 2012 | 25.65 | 25.77 | 25.33 | 25.35 | 267,250 | -0.26(-1.02%) |
Sep 24, 2012 | 25.41 | 25.79 | 25.38 | 25.61 | 196,764 | +0.06(+0.24%) |
Sep 21, 2012 | 25.81 | 25.86 | 25.37 | 25.55 | 569,270 | +0.01(+0.03%) |
Sep 20, 2012 | 25.70 | 25.84 | 25.39 | 25.54 | 313,768 | -0.26(-1.02%) |
Sep 19, 2012 | 25.92 | 26.01 | 25.75 | 25.80 | 244,695 | -0.07(-0.27%) |
Sep 18, 2012 | 26.07 | 26.13 | 25.75 | 25.87 | 250,925 | -0.20(-0.77%) |
Sep 17, 2012 | 26.34 | 26.46 | 26.05 | 26.07 | 283,394 | -0.40(-1.52%) |
Sep 14, 2012 | 26.35 | 26.49 | 26.22 | 26.48 | 323,247 | +0.20(+0.77%) |
Sep 13, 2012 | 26.10 | 26.50 | 25.99 | 26.28 | 389,532 | +0.11(+0.43%) |
Sep 12, 2012 | 26.08 | 26.24 | 25.93 | 26.16 | 518,829 | +0.08(+0.30%) |
Sep 11, 2012 | 25.99 | 26.15 | 25.86 | 26.08 | 207,048 | +0.14(+0.54%) |
Sep 10, 2012 | 25.97 | 26.06 | 25.81 | 25.94 | 219,355 | -0.06(-0.24%) |
Sep 07, 2012 | 26.09 | 26.16 | 25.93 | 26.00 | 280,915 | +0.00(+0.00%) |
Sep 06, 2012 | 25.85 | 26.02 | 25.76 | 26.00 | 347,360 | +0.32(+1.23%) |
Sep 05, 2012 | 25.81 | 25.86 | 25.63 | 25.69 | 250,103 | -0.12(-0.47%) |
Sep 04, 2012 | 25.58 | 25.81 | 25.37 | 25.81 | 239,961 | +0.30(+1.17%) |
Aug 31, 2012 | 25.53 | 25.73 | 25.27 | 25.51 | 368,906 | +0.10(+0.38%) |
Aug 30, 2012 | 25.38 | 25.51 | 25.28 | 25.42 | 118,110 | -0.11(-0.41%) |
Aug 29, 2012 | 25.51 | 25.60 | 25.38 | 25.52 | 193,857 | +0.04(+0.17%) |
Aug 27, 2012 | 25.42 | 25.64 | 25.30 | 25.48 | 235,658 | +0.10(+0.38%) |
Aug 24, 2012 | 25.24 | 25.51 | 25.22 | 25.38 | 133,922 | +0.06(+0.24%) |
Aug 23, 2012 | 25.68 | 25.71 | 25.27 | 25.32 | 187,396 | -0.36(-1.40%) |
Aug 22, 2012 | 25.81 | 25.90 | 25.58 | 25.68 | 275,912 | -0.14(-0.54%) |
Aug 21, 2012 | 25.78 | 26.21 | 25.66 | 25.82 | 661,636 | +0.05(+0.20%) |
Aug 20, 2012 | 25.59 | 25.77 | 25.44 | 25.77 | 243,068 | +0.09(+0.34%) |
Aug 17, 2012 | 25.43 | 25.73 | 25.43 | 25.68 | 414,050 | +0.14(+0.55%) |
Aug 16, 2012 | 25.37 | 25.55 | 25.22 | 25.54 | 320,509 | +0.18(+0.72%) |
Aug 15, 2012 | 25.19 | 25.44 | 25.18 | 25.36 | 309,945 | +0.09(+0.35%) |
Aug 14, 2012 | 25.15 | 25.49 | 25.12 | 25.27 | 335,746 | +0.20(+0.80%) |
Aug 13, 2012 | 24.94 | 25.07 | 24.76 | 25.07 | 232,872 | +0.15(+0.60%) |
Aug 10, 2012 | 25.04 | 25.28 | 24.84 | 24.92 | 196,214 | -0.33(-1.32%) |
Aug 09, 2012 | 25.12 | 25.40 | 24.87 | 25.25 | 275,023 | +0.17(+0.66%) |
Aug 08, 2012 | 23.88 | 25.37 | 22.77 | 25.09 | 450,423 | +1.31(+5.52%) |
Aug 07, 2012 | 23.76 | 24.10 | 23.63 | 23.77 | 555,152 | +0.11(+0.48%) |
Aug 06, 2012 | 24.14 | 24.14 | 23.66 | 23.66 | 326,566 | -0.39(-1.64%) |
Aug 03, 2012 | 23.82 | 24.17 | 23.70 | 24.05 | 278,663 | +0.49(+2.08%) |
Aug 02, 2012 | 23.15 | 23.59 | 23.02 | 23.56 | 337,374 | +0.30(+1.28%) |
Aug 01, 2012 | 23.98 | 24.01 | 23.27 | 23.27 | 277,395 | -0.68(-2.85%) |
Jul 31, 2012 | 23.85 | 24.12 | 23.85 | 23.95 | 275,639 | +0.02(+0.07%) |
Jul 30, 2012 | 23.89 | 24.17 | 23.83 | 23.93 | 283,359 | +0.03(+0.11%) |
Jul 27, 2012 | 23.84 | 24.21 | 23.75 | 23.90 | 245,795 | +0.23(+0.96%) |
Jul 26, 2012 | 23.80 | 23.88 | 23.52 | 23.68 | 193,921 | +0.14(+0.59%) |
Jul 25, 2012 | 23.46 | 23.59 | 23.31 | 23.54 | 196,733 | +0.21(+0.90%) |
Jul 24, 2012 | 23.38 | 23.39 | 23.12 | 23.33 | 225,517 | +0.01(+0.04%) |
Jul 23, 2012 | 22.96 | 23.41 | 22.84 | 23.32 | 219,931 | +0.04(+0.19%) |
Jul 20, 2012 | 23.43 | 23.43 | 23.03 | 23.27 | 369,423 | -0.36(-1.52%) |
Jul 19, 2012 | 23.98 | 23.98 | 23.23 | 23.63 | 428,997 | -0.73(-2.98%) |
Jul 18, 2012 | 24.26 | 24.47 | 24.18 | 24.36 | 130,165 | -0.02(-0.07%) |
Jul 17, 2012 | 24.42 | 24.46 | 24.04 | 24.38 | 202,725 | +0.02(+0.07%) |
Jul 16, 2012 | 24.42 | 24.46 | 24.20 | 24.36 | 133,386 | -0.09(-0.36%) |
Jul 13, 2012 | 24.07 | 24.46 | 24.07 | 24.45 | 178,473 | +0.50(+2.08%) |
Jul 12, 2012 | 23.92 | 24.10 | 23.75 | 23.95 | 278,871 | -0.12(-0.51%) |
Jul 11, 2012 | 23.86 | 24.11 | 23.48 | 24.07 | 203,686 | +0.17(+0.70%) |
Jul 10, 2012 | 24.15 | 24.41 | 23.76 | 23.90 | 168,063 | -0.08(-0.33%) |
Jul 09, 2012 | 24.01 | 24.05 | 23.69 | 23.98 | 206,565 | +0.01(+0.04%) |
Jul 06, 2012 | 23.78 | 24.04 | 23.69 | 23.97 | 270,950 | -0.05(-0.22%) |
Jul 05, 2012 | 24.12 | 24.28 | 23.83 | 24.03 | 311,750 | -0.43(-1.75%) |
Jul 03, 2012 | 23.62 | 24.46 | 23.60 | 24.46 | 284,238 | +0.75(+3.17%) |