Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.70 | 26.70 | 26.59 | 26.62 | 15,779 | +0.00(+0.00%) |
Sep 27, 2012 | 26.52 | 26.63 | 26.52 | 26.62 | 27,201 | +0.03(+0.11%) |
Sep 26, 2012 | 26.64 | 26.64 | 26.51 | 26.59 | 19,934 | +0.00(+0.00%) |
Sep 25, 2012 | 26.71 | 26.71 | 26.53 | 26.59 | 72,003 | -0.04(-0.15%) |
Sep 24, 2012 | 26.61 | 26.65 | 26.59 | 26.63 | 45,741 | +0.01(+0.04%) |
Sep 21, 2012 | 26.65 | 26.65 | 26.57 | 26.62 | 36,982 | +0.05(+0.19%) |
Sep 20, 2012 | 26.66 | 26.66 | 26.55 | 26.57 | 20,547 | -0.03(-0.11%) |
Sep 19, 2012 | 26.58 | 26.60 | 26.55 | 26.60 | 73,590 | +0.07(+0.26%) |
Sep 18, 2012 | 26.56 | 26.56 | 26.51 | 26.53 | 48,971 | +0.01(+0.04%) |
Sep 17, 2012 | 26.44 | 26.54 | 26.44 | 26.52 | 30,002 | +0.03(+0.11%) |
Sep 14, 2012 | 26.70 | 26.70 | 26.46 | 26.49 | 75,960 | -0.13(-0.49%) |
Sep 13, 2012 | 26.58 | 26.62 | 26.50 | 26.62 | 38,661 | +0.12(+0.45%) |
Sep 12, 2012 | 26.42 | 26.52 | 26.42 | 26.50 | 19,609 | -0.03(-0.11%) |
Sep 11, 2012 | 26.56 | 26.58 | 26.45 | 26.53 | 44,463 | +0.03(+0.11%) |
Sep 10, 2012 | 26.52 | 26.52 | 26.49 | 26.50 | 29,213 | +0.01(+0.04%) |
Sep 07, 2012 | 26.61 | 26.61 | 26.49 | 26.49 | 49,512 | +0.04(+0.15%) |
Sep 06, 2012 | 26.45 | 26.45 | 26.40 | 26.45 | 26,938 | +0.07(+0.27%) |
Sep 05, 2012 | 26.47 | 26.47 | 26.38 | 26.38 | 22,134 | -0.13(-0.49%) |
Sep 04, 2012 | 26.53 | 26.56 | 26.44 | 26.51 | 77,053 | +0.02(+0.08%) |
Aug 31, 2012 | 26.48 | 26.49 | 26.40 | 26.49 | 23,573 | +0.11(+0.42%) |
Aug 30, 2012 | 26.43 | 26.47 | 26.35 | 26.38 | 11,023 | -0.01(-0.04%) |
Aug 29, 2012 | 26.41 | 26.41 | 26.37 | 26.39 | 13,224 | +0.03(+0.11%) |
Aug 27, 2012 | 26.38 | 26.39 | 26.30 | 26.36 | 18,204 | +0.03(+0.11%) |
Aug 24, 2012 | 26.29 | 26.33 | 26.24 | 26.33 | 22,741 | +0.07(+0.27%) |
Aug 23, 2012 | 26.28 | 26.28 | 26.20 | 26.26 | 22,288 | -0.01(-0.04%) |
Aug 22, 2012 | 26.27 | 26.27 | 26.19 | 26.27 | 25,661 | +0.10(+0.38%) |
Aug 21, 2012 | 26.21 | 26.21 | 26.13 | 26.17 | 18,288 | +0.01(+0.04%) |
Aug 20, 2012 | 26.15 | 26.17 | 26.12 | 26.16 | 28,034 | +0.00(+0.00%) |
Aug 17, 2012 | 26.04 | 26.16 | 26.04 | 26.16 | 26,340 | +0.09(+0.35%) |
Aug 16, 2012 | 26.02 | 26.13 | 26.02 | 26.07 | 19,657 | -0.04(-0.15%) |
Aug 15, 2012 | 26.20 | 26.20 | 26.11 | 26.11 | 28,119 | -0.12(-0.46%) |
Aug 14, 2012 | 26.25 | 26.25 | 26.21 | 26.23 | 23,281 | -0.03(-0.11%) |
Aug 13, 2012 | 26.46 | 26.46 | 26.24 | 26.26 | 30,776 | -0.03(-0.11%) |
Aug 10, 2012 | 26.28 | 26.29 | 26.18 | 26.29 | 87,594 | +0.04(+0.15%) |
Aug 09, 2012 | 26.43 | 26.43 | 26.14 | 26.25 | 47,674 | -0.01(-0.04%) |
Aug 08, 2012 | 27.25 | 27.25 | 26.21 | 26.26 | 46,478 | -0.03(-0.11%) |
Aug 07, 2012 | 26.38 | 26.41 | 26.26 | 26.29 | 29,754 | -0.05(-0.19%) |
Aug 06, 2012 | 26.44 | 26.44 | 26.34 | 26.34 | 29,819 | -0.04(-0.15%) |
Aug 03, 2012 | 26.40 | 26.42 | 26.31 | 26.38 | 31,178 | +0.10(+0.38%) |
Aug 02, 2012 | 26.26 | 26.36 | 26.26 | 26.28 | 28,123 | -0.15(-0.57%) |
Aug 01, 2012 | 26.48 | 26.48 | 26.41 | 26.43 | 25,392 | +0.00(+0.00%) |
Jul 31, 2012 | 26.64 | 26.64 | 26.41 | 26.43 | 46,343 | -0.02(-0.08%) |
Jul 30, 2012 | 26.38 | 26.45 | 26.37 | 26.45 | 16,870 | +0.08(+0.30%) |
Jul 27, 2012 | 26.30 | 26.37 | 26.30 | 26.37 | 14,254 | +0.03(+0.11%) |
Jul 26, 2012 | 26.49 | 26.50 | 26.31 | 26.34 | 44,857 | +0.13(+0.50%) |
Jul 25, 2012 | 26.25 | 26.25 | 26.13 | 26.21 | 62,022 | -0.01(-0.04%) |
Jul 24, 2012 | 26.26 | 26.26 | 26.15 | 26.22 | 67,225 | -0.07(-0.27%) |
Jul 23, 2012 | 26.29 | 26.30 | 26.21 | 26.29 | 47,976 | -0.07(-0.27%) |
Jul 20, 2012 | 26.35 | 26.75 | 26.31 | 26.36 | 85,984 | -0.01(-0.04%) |
Jul 19, 2012 | 26.38 | 26.39 | 26.31 | 26.37 | 53,043 | +0.03(+0.11%) |
Jul 18, 2012 | 26.29 | 26.36 | 26.29 | 26.34 | 15,094 | +0.04(+0.15%) |
Jul 17, 2012 | 26.31 | 26.31 | 26.24 | 26.30 | 71,075 | +0.05(+0.19%) |
Jul 16, 2012 | 26.94 | 26.94 | 26.10 | 26.25 | 33,505 | +0.01(+0.04%) |
Jul 13, 2012 | 26.52 | 26.52 | 26.14 | 26.24 | 47,958 | +0.14(+0.54%) |
Jul 12, 2012 | 26.06 | 26.12 | 26.01 | 26.10 | 81,873 | +0.04(+0.15%) |
Jul 11, 2012 | 26.07 | 26.09 | 26.04 | 26.06 | 21,588 | +0.04(+0.15%) |
Jul 10, 2012 | 26.11 | 26.11 | 26.00 | 26.02 | 79,693 | -0.02(-0.08%) |
Jul 09, 2012 | 26.03 | 26.04 | 25.95 | 26.04 | 36,115 | +0.02(+0.08%) |
Jul 06, 2012 | 25.96 | 26.03 | 25.95 | 26.02 | 18,517 | +0.02(+0.08%) |
Jul 05, 2012 | 25.87 | 26.01 | 25.87 | 26.00 | 9,948 | +0.03(+0.12%) |
Jul 03, 2012 | 25.95 | 25.97 | 25.94 | 25.97 | 13,886 | -0.13(-0.50%) |