Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.70 | 25.78 | 25.36 | 25.38 | 2,833,865 | -0.37(-1.45%) |
Sep 27, 2012 | 25.93 | 25.99 | 25.74 | 25.75 | 1,948,654 | -0.11(-0.41%) |
Sep 26, 2012 | 26.24 | 26.32 | 25.80 | 25.86 | 2,310,326 | -0.37(-1.39%) |
Sep 25, 2012 | 26.50 | 26.69 | 26.23 | 26.23 | 2,033,706 | -0.16(-0.62%) |
Sep 24, 2012 | 26.23 | 26.57 | 26.16 | 26.39 | 2,491,454 | -0.15(-0.55%) |
Sep 21, 2012 | 26.55 | 26.67 | 26.40 | 26.54 | 4,728,444 | +0.07(+0.25%) |
Sep 20, 2012 | 26.25 | 26.54 | 26.13 | 26.47 | 1,931,460 | +0.18(+0.68%) |
Sep 19, 2012 | 26.37 | 26.49 | 26.28 | 26.29 | 2,366,155 | -0.08(-0.31%) |
Sep 18, 2012 | 26.21 | 26.38 | 26.08 | 26.37 | 1,424,252 | +0.18(+0.68%) |
Sep 17, 2012 | 25.78 | 26.25 | 25.65 | 26.19 | 5,743,203 | +0.42(+1.64%) |
Sep 14, 2012 | 25.97 | 26.01 | 25.73 | 25.77 | 2,990,528 | -0.18(-0.69%) |
Sep 13, 2012 | 25.62 | 26.04 | 25.57 | 25.95 | 2,434,538 | +0.33(+1.30%) |
Sep 12, 2012 | 25.93 | 25.93 | 25.58 | 25.62 | 1,641,558 | -0.20(-0.79%) |
Sep 11, 2012 | 26.25 | 26.25 | 25.81 | 25.82 | 1,739,236 | -0.40(-1.54%) |
Sep 10, 2012 | 26.22 | 26.41 | 26.20 | 26.22 | 1,295,379 | -0.18(-0.67%) |
Sep 07, 2012 | 26.35 | 26.51 | 26.32 | 26.40 | 1,458,970 | +0.03(+0.12%) |
Sep 06, 2012 | 25.92 | 26.39 | 25.90 | 26.37 | 1,763,616 | +0.61(+2.35%) |
Sep 05, 2012 | 25.58 | 25.97 | 25.54 | 25.76 | 2,299,119 | +0.25(+0.98%) |
Sep 04, 2012 | 25.46 | 25.62 | 25.29 | 25.51 | 1,438,356 | +0.06(+0.25%) |
Aug 31, 2012 | 25.58 | 25.61 | 25.29 | 25.45 | 1,650,798 | +0.02(+0.06%) |
Aug 30, 2012 | 25.51 | 25.58 | 25.41 | 25.43 | 1,425,665 | -0.19(-0.76%) |
Aug 29, 2012 | 25.63 | 25.69 | 25.45 | 25.63 | 971,080 | -0.16(-0.63%) |
Aug 27, 2012 | 25.93 | 25.93 | 25.71 | 25.79 | 760,716 | -0.03(-0.13%) |
Aug 24, 2012 | 25.51 | 25.88 | 25.43 | 25.82 | 1,257,773 | +0.19(+0.76%) |
Aug 23, 2012 | 25.55 | 25.69 | 25.40 | 25.63 | 1,268,194 | +0.03(+0.13%) |
Aug 22, 2012 | 25.61 | 25.76 | 25.45 | 25.59 | 1,400,997 | -0.24(-0.94%) |
Aug 21, 2012 | 25.83 | 26.01 | 25.71 | 25.84 | 3,245,614 | -0.02(-0.06%) |
Aug 20, 2012 | 25.19 | 25.94 | 25.19 | 25.85 | 3,202,659 | +0.67(+2.66%) |
Aug 17, 2012 | 25.02 | 25.21 | 24.91 | 25.18 | 7,183,495 | +0.22(+0.87%) |
Aug 16, 2012 | 25.00 | 25.18 | 24.81 | 24.96 | 1,832,009 | +0.02(+0.06%) |
Aug 15, 2012 | 25.08 | 25.15 | 24.93 | 24.95 | 1,507,485 | -0.20(-0.80%) |
Aug 14, 2012 | 25.10 | 25.25 | 25.04 | 25.15 | 2,011,985 | +0.11(+0.45%) |
Aug 13, 2012 | 25.00 | 25.06 | 24.87 | 25.04 | 2,006,834 | -0.06(-0.23%) |
Aug 10, 2012 | 24.97 | 25.12 | 24.97 | 25.09 | 1,149,091 | +0.02(+0.06%) |
Aug 09, 2012 | 25.04 | 25.15 | 24.99 | 25.08 | 998,523 | +0.03(+0.13%) |
Aug 08, 2012 | 25.00 | 25.16 | 24.92 | 25.04 | 2,911,929 | -0.03(-0.13%) |
Aug 07, 2012 | 25.25 | 25.31 | 25.08 | 25.08 | 2,593,283 | -0.07(-0.29%) |
Aug 06, 2012 | 25.45 | 25.55 | 25.11 | 25.15 | 1,368,538 | -0.27(-1.08%) |
Aug 03, 2012 | 25.22 | 25.50 | 25.08 | 25.42 | 3,739,592 | +0.49(+1.98%) |
Aug 02, 2012 | 24.68 | 25.00 | 24.61 | 24.93 | 2,970,631 | +0.12(+0.49%) |
Aug 01, 2012 | 25.46 | 25.55 | 24.71 | 24.81 | 2,758,715 | -0.59(-2.32%) |
Jul 31, 2012 | 25.59 | 25.59 | 25.36 | 25.40 | 2,737,465 | -0.17(-0.66%) |
Jul 30, 2012 | 25.86 | 26.02 | 25.57 | 25.57 | 3,437,657 | -0.54(-2.07%) |
Jul 27, 2012 | 25.76 | 26.19 | 25.63 | 26.11 | 3,404,614 | +0.50(+1.96%) |
Jul 26, 2012 | 25.97 | 26.12 | 25.60 | 25.61 | 2,592,650 | +0.02(+0.09%) |
Jul 25, 2012 | 25.86 | 25.88 | 25.55 | 25.59 | 1,529,927 | -0.27(-1.06%) |
Jul 24, 2012 | 25.92 | 26.05 | 25.72 | 25.86 | 1,833,991 | +0.01(+0.03%) |
Jul 23, 2012 | 25.77 | 26.02 | 25.54 | 25.85 | 1,995,356 | -0.11(-0.40%) |
Jul 20, 2012 | 26.26 | 26.29 | 25.93 | 25.96 | 1,867,741 | -0.38(-1.44%) |
Jul 19, 2012 | 26.92 | 26.92 | 26.28 | 26.34 | 2,943,529 | -0.43(-1.60%) |
Jul 18, 2012 | 27.30 | 27.44 | 26.06 | 26.77 | 5,693,289 | -0.89(-3.21%) |
Jul 17, 2012 | 27.73 | 27.89 | 27.57 | 27.65 | 1,456,823 | -0.06(-0.20%) |
Jul 16, 2012 | 27.57 | 27.83 | 27.47 | 27.71 | 1,527,654 | -0.02(-0.06%) |
Jul 13, 2012 | 26.96 | 27.74 | 26.93 | 27.73 | 2,701,430 | +0.32(+1.15%) |
Jul 12, 2012 | 27.35 | 27.50 | 27.30 | 27.41 | 1,577,119 | -0.15(-0.56%) |
Jul 11, 2012 | 27.44 | 27.64 | 27.32 | 27.57 | 1,529,482 | +0.19(+0.68%) |
Jul 10, 2012 | 27.88 | 28.15 | 27.32 | 27.38 | 1,529,159 | -0.39(-1.40%) |
Jul 09, 2012 | 27.65 | 27.78 | 27.41 | 27.77 | 991,967 | +0.06(+0.23%) |
Jul 06, 2012 | 27.61 | 27.78 | 27.48 | 27.70 | 1,472,608 | -0.15(-0.52%) |
Jul 05, 2012 | 27.95 | 28.15 | 27.84 | 27.85 | 1,470,413 | -0.27(-0.95%) |
Jul 03, 2012 | 27.82 | 28.12 | 27.76 | 28.11 | 992,940 | +0.27(+0.99%) |