Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.48 | 27.28 | 26.45 | 26.94 | 543,203 | +0.28(+1.05%) |
Sep 27, 2012 | 26.67 | 26.89 | 26.55 | 26.66 | 428,510 | +0.16(+0.60%) |
Sep 26, 2012 | 26.64 | 26.93 | 26.45 | 26.50 | 615,375 | +0.03(+0.11%) |
Sep 25, 2012 | 27.38 | 27.50 | 26.43 | 26.47 | 1,034,173 | -0.83(-3.04%) |
Sep 24, 2012 | 27.43 | 27.56 | 27.22 | 27.30 | 434,710 | -0.32(-1.16%) |
Sep 21, 2012 | 27.89 | 27.89 | 27.37 | 27.62 | 897,639 | +0.15(+0.55%) |
Sep 20, 2012 | 27.12 | 27.55 | 27.12 | 27.47 | 543,492 | +0.25(+0.92%) |
Sep 19, 2012 | 27.35 | 27.86 | 27.19 | 27.22 | 808,253 | -0.08(-0.27%) |
Sep 18, 2012 | 27.10 | 27.31 | 26.89 | 27.30 | 1,135,057 | +0.15(+0.53%) |
Sep 17, 2012 | 27.23 | 27.28 | 27.02 | 27.15 | 745,640 | -0.16(-0.59%) |
Sep 14, 2012 | 27.42 | 27.75 | 27.20 | 27.31 | 894,565 | +0.02(+0.07%) |
Sep 13, 2012 | 27.50 | 27.54 | 27.10 | 27.29 | 1,044,871 | -0.23(-0.84%) |
Sep 12, 2012 | 27.95 | 28.03 | 27.35 | 27.52 | 580,367 | -0.28(-1.01%) |
Sep 11, 2012 | 28.35 | 28.41 | 27.78 | 27.80 | 600,002 | -0.45(-1.59%) |
Sep 10, 2012 | 28.79 | 28.94 | 28.24 | 28.25 | 608,921 | -0.64(-2.22%) |
Sep 07, 2012 | 29.11 | 29.20 | 28.32 | 28.89 | 1,098,666 | -0.79(-2.65%) |
Sep 06, 2012 | 28.97 | 29.82 | 28.72 | 29.68 | 1,518,100 | +0.98(+3.40%) |
Sep 05, 2012 | 27.70 | 28.76 | 27.57 | 28.70 | 1,642,544 | +0.88(+3.16%) |
Sep 04, 2012 | 26.68 | 27.88 | 26.40 | 27.82 | 1,033,760 | +1.28(+4.82%) |
Aug 31, 2012 | 26.77 | 26.95 | 26.48 | 26.54 | 587,016 | -0.16(-0.60%) |
Aug 30, 2012 | 26.55 | 26.80 | 26.48 | 26.70 | 471,628 | -0.05(-0.19%) |
Aug 29, 2012 | 26.87 | 27.08 | 26.48 | 26.75 | 302,189 | +0.14(+0.53%) |
Aug 27, 2012 | 26.93 | 27.00 | 26.53 | 26.61 | 469,324 | -0.27(-1.00%) |
Aug 24, 2012 | 26.61 | 26.97 | 26.50 | 26.88 | 626,172 | +0.11(+0.41%) |
Aug 23, 2012 | 26.66 | 26.89 | 26.52 | 26.77 | 454,015 | +0.09(+0.34%) |
Aug 22, 2012 | 25.93 | 26.83 | 25.88 | 26.68 | 550,207 | +0.64(+2.46%) |
Aug 21, 2012 | 26.27 | 26.50 | 25.98 | 26.04 | 755,754 | -0.06(-0.23%) |
Aug 20, 2012 | 25.86 | 26.12 | 25.69 | 26.10 | 627,709 | +0.19(+0.73%) |
Aug 17, 2012 | 25.78 | 25.99 | 25.54 | 25.91 | 875,587 | +0.04(+0.15%) |
Aug 16, 2012 | 25.97 | 25.99 | 25.50 | 25.87 | 1,041,154 | +0.08(+0.31%) |
Aug 15, 2012 | 24.94 | 25.93 | 24.83 | 25.79 | 1,173,145 | +1.02(+4.12%) |
Aug 14, 2012 | 24.34 | 24.79 | 24.23 | 24.77 | 802,132 | +0.54(+2.23%) |
Aug 13, 2012 | 23.79 | 24.35 | 23.70 | 24.23 | 652,369 | +0.31(+1.30%) |
Aug 10, 2012 | 24.19 | 24.60 | 23.82 | 23.92 | 1,160,290 | -0.62(-2.53%) |
Aug 09, 2012 | 23.26 | 25.74 | 22.68 | 24.54 | 3,111,499 | +0.67(+2.81%) |
Aug 08, 2012 | 24.28 | 24.42 | 23.65 | 23.87 | 1,614,209 | -0.46(-1.91%) |
Aug 07, 2012 | 24.78 | 24.87 | 24.27 | 24.34 | 885,836 | -0.34(-1.36%) |
Aug 06, 2012 | 24.74 | 25.01 | 24.55 | 24.67 | 1,035,584 | +0.02(+0.08%) |
Aug 03, 2012 | 25.21 | 25.39 | 24.56 | 24.65 | 750,665 | -0.07(-0.28%) |
Aug 02, 2012 | 25.62 | 25.62 | 24.51 | 24.72 | 1,203,940 | -0.74(-2.91%) |
Aug 01, 2012 | 26.33 | 26.49 | 25.46 | 25.46 | 521,921 | -0.70(-2.68%) |
Jul 31, 2012 | 26.89 | 27.20 | 26.10 | 26.16 | 794,666 | -0.69(-2.57%) |
Jul 30, 2012 | 27.55 | 27.82 | 26.83 | 26.85 | 475,740 | -0.73(-2.65%) |
Jul 27, 2012 | 26.89 | 28.00 | 26.84 | 27.58 | 675,317 | +0.82(+3.06%) |
Jul 26, 2012 | 25.93 | 27.00 | 25.11 | 26.76 | 615,765 | +1.22(+4.78%) |
Jul 25, 2012 | 25.71 | 25.93 | 25.35 | 25.54 | 431,682 | +0.07(+0.27%) |
Jul 24, 2012 | 25.75 | 26.08 | 25.32 | 25.47 | 435,513 | -0.29(-1.13%) |
Jul 23, 2012 | 26.11 | 26.11 | 25.22 | 25.76 | 708,727 | -0.74(-2.79%) |
Jul 20, 2012 | 26.53 | 27.47 | 26.21 | 26.50 | 1,039,042 | -0.29(-1.08%) |
Jul 19, 2012 | 26.52 | 26.88 | 26.07 | 26.79 | 698,661 | +0.25(+0.94%) |
Jul 18, 2012 | 26.56 | 27.17 | 26.41 | 26.54 | 1,061,920 | +0.05(+0.19%) |
Jul 17, 2012 | 25.36 | 26.68 | 25.27 | 26.49 | 1,032,932 | +1.18(+4.66%) |
Jul 16, 2012 | 25.00 | 25.59 | 24.75 | 25.31 | 463,868 | +0.32(+1.28%) |
Jul 13, 2012 | 25.38 | 25.50 | 24.61 | 24.99 | 796,536 | -0.36(-1.42%) |
Jul 12, 2012 | 24.79 | 25.44 | 23.96 | 25.35 | 995,115 | +0.36(+1.44%) |
Jul 11, 2012 | 25.61 | 25.73 | 24.84 | 24.99 | 948,395 | -0.61(-2.38%) |
Jul 10, 2012 | 26.45 | 26.51 | 25.51 | 25.60 | 556,570 | -0.54(-2.07%) |
Jul 09, 2012 | 25.72 | 26.16 | 25.69 | 26.14 | 617,989 | +0.46(+1.79%) |
Jul 06, 2012 | 25.51 | 25.94 | 25.46 | 25.68 | 518,643 | -0.11(-0.43%) |
Jul 05, 2012 | 25.91 | 26.21 | 25.49 | 25.79 | 1,080,629 | -0.04(-0.15%) |
Jul 03, 2012 | 26.37 | 26.40 | 25.54 | 25.83 | 588,240 | -0.44(-1.67%) |