Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 27.05 | 27.10 | 26.92 | 26.95 | 175,569 | -0.20(-0.73%) |
Sep 27, 2012 | 27.02 | 27.31 | 27.02 | 27.15 | 122,714 | +0.21(+0.79%) |
Sep 26, 2012 | 27.01 | 27.07 | 26.91 | 26.93 | 115,670 | -0.03(-0.10%) |
Sep 25, 2012 | 27.37 | 27.37 | 26.96 | 26.96 | 99,049 | -0.31(-1.12%) |
Sep 24, 2012 | 27.25 | 27.36 | 27.17 | 27.27 | 96,784 | -0.05(-0.19%) |
Sep 21, 2012 | 27.43 | 27.43 | 27.28 | 27.32 | 239,212 | -0.05(-0.18%) |
Sep 20, 2012 | 27.50 | 27.50 | 27.24 | 27.37 | 127,674 | -0.27(-0.98%) |
Sep 19, 2012 | 27.76 | 27.76 | 27.64 | 27.64 | 219,961 | -0.08(-0.29%) |
Sep 18, 2012 | 27.85 | 27.87 | 27.66 | 27.72 | 159,967 | -0.19(-0.69%) |
Sep 17, 2012 | 28.00 | 28.10 | 27.87 | 27.91 | 162,037 | -0.18(-0.66%) |
Sep 14, 2012 | 28.03 | 28.26 | 28.03 | 28.09 | 124,959 | +0.18(+0.65%) |
Sep 13, 2012 | 27.54 | 28.01 | 27.53 | 27.91 | 168,304 | +0.37(+1.35%) |
Sep 12, 2012 | 27.44 | 27.57 | 27.38 | 27.54 | 345,672 | +0.19(+0.70%) |
Sep 11, 2012 | 27.23 | 27.37 | 27.20 | 27.35 | 68,692 | +0.20(+0.73%) |
Sep 10, 2012 | 27.29 | 27.36 | 27.15 | 27.15 | 120,209 | -0.33(-1.20%) |
Sep 07, 2012 | 27.47 | 27.55 | 27.42 | 27.48 | 177,980 | +0.11(+0.39%) |
Sep 06, 2012 | 27.19 | 27.39 | 27.19 | 27.37 | 67,975 | +0.39(+1.44%) |
Sep 05, 2012 | 27.05 | 27.05 | 26.89 | 26.99 | 82,475 | -0.01(-0.05%) |
Sep 04, 2012 | 26.97 | 27.03 | 26.77 | 27.00 | 709,723 | -0.02(-0.07%) |
Aug 31, 2012 | 27.07 | 27.11 | 26.85 | 27.02 | 314,582 | +0.15(+0.56%) |
Aug 30, 2012 | 26.87 | 26.93 | 26.79 | 26.87 | 128,661 | -0.12(-0.44%) |
Aug 29, 2012 | 27.11 | 27.11 | 26.99 | 26.99 | 156,693 | +0.05(+0.17%) |
Aug 27, 2012 | 26.96 | 27.01 | 26.90 | 26.94 | 58,809 | -0.02(-0.07%) |
Aug 24, 2012 | 26.75 | 27.00 | 26.70 | 26.96 | 57,179 | +0.11(+0.39%) |
Aug 23, 2012 | 26.91 | 26.97 | 26.83 | 26.85 | 62,093 | -0.15(-0.56%) |
Aug 22, 2012 | 26.86 | 27.04 | 26.77 | 27.01 | 66,730 | +0.05(+0.20%) |
Aug 21, 2012 | 26.97 | 27.07 | 26.87 | 26.95 | 74,877 | +0.04(+0.15%) |
Aug 20, 2012 | 26.97 | 26.97 | 26.76 | 26.91 | 94,209 | -0.05(-0.20%) |
Aug 17, 2012 | 26.93 | 27.02 | 26.79 | 26.97 | 240,810 | +0.05(+0.17%) |
Aug 16, 2012 | 26.82 | 26.97 | 26.70 | 26.92 | 558,201 | +0.13(+0.49%) |
Aug 15, 2012 | 26.74 | 26.83 | 26.67 | 26.79 | 127,298 | +0.09(+0.32%) |
Aug 14, 2012 | 26.81 | 26.83 | 26.70 | 26.70 | 103,145 | -0.03(-0.13%) |
Aug 13, 2012 | 26.81 | 26.84 | 26.69 | 26.74 | 73,541 | -0.10(-0.39%) |
Aug 10, 2012 | 26.72 | 26.85 | 26.69 | 26.84 | 217,088 | +0.09(+0.35%) |
Aug 09, 2012 | 26.83 | 26.92 | 26.69 | 26.75 | 199,431 | -0.13(-0.47%) |
Aug 08, 2012 | 26.96 | 26.96 | 26.81 | 26.87 | 172,060 | -0.17(-0.63%) |
Aug 07, 2012 | 27.22 | 27.22 | 27.05 | 27.05 | 156,854 | -0.15(-0.56%) |
Aug 06, 2012 | 27.24 | 27.35 | 27.20 | 27.20 | 56,118 | +0.05(+0.17%) |
Aug 03, 2012 | 27.15 | 27.30 | 27.14 | 27.15 | 50,210 | +0.37(+1.38%) |
Aug 02, 2012 | 26.63 | 26.81 | 26.49 | 26.78 | 87,478 | -0.07(-0.25%) |
Aug 01, 2012 | 27.05 | 27.14 | 26.85 | 26.85 | 114,217 | +0.00(+0.00%) |
Jul 31, 2012 | 26.84 | 26.95 | 26.80 | 26.85 | 52,724 | -0.05(-0.20%) |
Jul 30, 2012 | 26.83 | 26.98 | 26.81 | 26.90 | 222,056 | +0.05(+0.17%) |
Jul 27, 2012 | 26.60 | 27.01 | 26.60 | 26.85 | 76,989 | +0.28(+1.04%) |
Jul 26, 2012 | 26.56 | 26.67 | 26.43 | 26.58 | 65,525 | +0.39(+1.51%) |
Jul 25, 2012 | 26.29 | 26.32 | 26.02 | 26.18 | 223,978 | +0.11(+0.42%) |
Jul 24, 2012 | 26.17 | 26.28 | 25.90 | 26.07 | 78,979 | -0.09(-0.34%) |
Jul 23, 2012 | 26.11 | 26.24 | 25.98 | 26.16 | 328,590 | -0.30(-1.15%) |
Jul 20, 2012 | 26.51 | 26.70 | 26.39 | 26.46 | 72,062 | -0.21(-0.79%) |
Jul 19, 2012 | 26.81 | 26.84 | 26.58 | 26.68 | 95,596 | -0.15(-0.57%) |
Jul 18, 2012 | 26.84 | 26.90 | 26.75 | 26.83 | 280,036 | -0.08(-0.29%) |
Jul 17, 2012 | 26.78 | 26.94 | 26.56 | 26.91 | 69,657 | +0.32(+1.22%) |
Jul 16, 2012 | 26.59 | 26.68 | 26.49 | 26.58 | 85,483 | -0.01(-0.02%) |
Jul 13, 2012 | 26.27 | 26.60 | 26.27 | 26.59 | 124,268 | +0.40(+1.54%) |
Jul 12, 2012 | 26.08 | 26.33 | 25.90 | 26.19 | 114,059 | -0.07(-0.25%) |
Jul 11, 2012 | 26.26 | 26.26 | 26.10 | 26.25 | 38,801 | +0.12(+0.45%) |
Jul 10, 2012 | 26.44 | 26.44 | 26.00 | 26.13 | 87,531 | -0.21(-0.80%) |
Jul 09, 2012 | 26.34 | 26.39 | 26.19 | 26.35 | 134,073 | -0.02(-0.08%) |
Jul 06, 2012 | 26.22 | 26.39 | 26.19 | 26.37 | 222,717 | -0.01(-0.03%) |
Jul 05, 2012 | 26.43 | 26.54 | 26.33 | 26.37 | 109,429 | -0.21(-0.79%) |
Jul 03, 2012 | 26.48 | 26.66 | 26.39 | 26.58 | 141,557 | +0.13(+0.47%) |