Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.12 | 26.22 | 26.09 | 26.14 | 4,665 | -0.02(-0.08%) |
Sep 27, 2012 | 26.15 | 26.32 | 26.12 | 26.16 | 98,671 | +0.12(+0.46%) |
Sep 26, 2012 | 26.06 | 26.20 | 26.04 | 26.04 | 23,674 | -0.05(-0.20%) |
Sep 25, 2012 | 26.58 | 26.58 | 26.09 | 26.09 | 20,924 | -0.40(-1.51%) |
Sep 24, 2012 | 26.39 | 26.57 | 26.39 | 26.49 | 11,861 | -0.02(-0.07%) |
Sep 21, 2012 | 26.58 | 26.58 | 26.49 | 26.51 | 46,168 | +0.07(+0.27%) |
Sep 20, 2012 | 26.69 | 26.69 | 26.42 | 26.44 | 20,646 | -0.40(-1.49%) |
Sep 19, 2012 | 27.00 | 27.00 | 26.83 | 26.84 | 19,427 | -0.10(-0.39%) |
Sep 18, 2012 | 27.19 | 27.19 | 26.84 | 26.94 | 21,470 | -0.24(-0.87%) |
Sep 17, 2012 | 27.33 | 27.35 | 27.16 | 27.18 | 13,723 | -0.19(-0.70%) |
Sep 14, 2012 | 27.28 | 27.46 | 27.28 | 27.37 | 16,463 | +0.22(+0.80%) |
Sep 13, 2012 | 26.84 | 27.19 | 26.84 | 27.15 | 5,897 | +0.31(+1.17%) |
Sep 12, 2012 | 26.75 | 26.87 | 26.75 | 26.84 | 3,813 | +0.09(+0.34%) |
Sep 11, 2012 | 26.67 | 26.77 | 26.67 | 26.75 | 9,275 | +0.07(+0.26%) |
Sep 10, 2012 | 26.86 | 26.86 | 26.65 | 26.68 | 11,578 | -0.20(-0.74%) |
Sep 07, 2012 | 26.84 | 26.93 | 26.83 | 26.88 | 5,593 | +0.06(+0.22%) |
Sep 06, 2012 | 26.78 | 26.83 | 26.77 | 26.82 | 12,136 | +0.21(+0.79%) |
Sep 05, 2012 | 26.54 | 26.61 | 26.53 | 26.61 | 3,881 | -0.07(-0.27%) |
Sep 04, 2012 | 26.44 | 26.68 | 26.42 | 26.68 | 12,968 | +0.22(+0.82%) |
Aug 31, 2012 | 26.35 | 26.47 | 26.35 | 26.46 | 4,441 | +0.09(+0.33%) |
Aug 30, 2012 | 26.36 | 26.42 | 26.31 | 26.38 | 9,782 | -0.03(-0.10%) |
Aug 29, 2012 | 26.40 | 26.45 | 26.39 | 26.41 | 5,122 | +0.05(+0.20%) |
Aug 27, 2012 | 26.29 | 26.37 | 26.20 | 26.35 | 5,322 | +0.07(+0.26%) |
Aug 24, 2012 | 26.12 | 26.30 | 26.08 | 26.28 | 6,573 | +0.11(+0.43%) |
Aug 23, 2012 | 26.16 | 26.27 | 26.13 | 26.17 | 11,866 | -0.07(-0.27%) |
Aug 22, 2012 | 26.06 | 26.24 | 25.99 | 26.24 | 7,312 | -0.01(-0.05%) |
Aug 21, 2012 | 26.25 | 26.31 | 26.22 | 26.25 | 24,159 | +0.05(+0.18%) |
Aug 20, 2012 | 26.29 | 26.29 | 26.08 | 26.21 | 10,470 | -0.09(-0.35%) |
Aug 17, 2012 | 26.24 | 26.30 | 26.19 | 26.30 | 15,597 | +0.05(+0.20%) |
Aug 16, 2012 | 26.15 | 26.29 | 26.04 | 26.25 | 6,385 | +0.14(+0.54%) |
Aug 15, 2012 | 26.03 | 26.13 | 26.03 | 26.11 | 4,919 | +0.06(+0.22%) |
Aug 14, 2012 | 26.02 | 26.10 | 26.02 | 26.05 | 7,206 | +0.02(+0.08%) |
Aug 13, 2012 | 26.01 | 26.05 | 25.93 | 26.03 | 20,507 | +0.01(+0.05%) |
Aug 10, 2012 | 25.96 | 26.02 | 25.93 | 26.02 | 15,026 | +0.07(+0.27%) |
Aug 09, 2012 | 26.03 | 26.10 | 25.95 | 25.95 | 7,268 | -0.08(-0.32%) |
Aug 08, 2012 | 26.04 | 26.08 | 25.95 | 26.03 | 9,002 | -0.16(-0.62%) |
Aug 07, 2012 | 26.41 | 26.41 | 26.20 | 26.20 | 9,616 | -0.39(-1.46%) |
Aug 06, 2012 | 26.61 | 26.62 | 26.57 | 26.58 | 4,986 | -0.03(-0.12%) |
Aug 03, 2012 | 27.24 | 27.24 | 26.61 | 26.61 | 5,759 | +0.15(+0.56%) |
Aug 02, 2012 | 26.28 | 26.48 | 26.28 | 26.47 | 7,352 | -0.01(-0.04%) |
Aug 01, 2012 | 26.56 | 26.57 | 26.48 | 26.48 | 2,811 | -0.07(-0.25%) |
Jul 31, 2012 | 26.56 | 26.56 | 26.48 | 26.54 | 5,267 | +0.01(+0.05%) |
Jul 30, 2012 | 26.48 | 26.60 | 26.46 | 26.53 | 3,570 | +0.01(+0.03%) |
Jul 27, 2012 | 26.39 | 26.62 | 26.39 | 26.52 | 3,711 | +0.36(+1.36%) |
Jul 26, 2012 | 26.36 | 26.39 | 26.09 | 26.17 | 27,894 | +0.25(+0.95%) |
Jul 25, 2012 | 26.00 | 26.03 | 25.85 | 25.92 | 5,203 | -0.05(-0.19%) |
Jul 24, 2012 | 26.14 | 26.14 | 25.82 | 25.97 | 74,308 | -0.02(-0.06%) |
Jul 23, 2012 | 25.91 | 25.99 | 25.89 | 25.99 | 4,374 | -0.16(-0.63%) |
Jul 20, 2012 | 26.23 | 26.68 | 26.04 | 26.15 | 45,076 | -0.14(-0.52%) |
Jul 19, 2012 | 26.54 | 26.54 | 26.08 | 26.29 | 20,475 | -0.19(-0.72%) |
Jul 18, 2012 | 26.67 | 26.67 | 26.44 | 26.48 | 13,874 | -0.26(-0.96%) |
Jul 17, 2012 | 26.58 | 26.79 | 26.46 | 26.73 | 49,923 | +0.22(+0.83%) |
Jul 16, 2012 | 26.35 | 26.53 | 26.35 | 26.51 | 8,544 | +0.11(+0.43%) |
Jul 13, 2012 | 26.22 | 26.40 | 26.19 | 26.40 | 14,004 | +0.26(+1.00%) |
Jul 12, 2012 | 25.89 | 26.16 | 25.86 | 26.14 | 7,592 | +0.18(+0.71%) |
Jul 11, 2012 | 25.90 | 25.97 | 25.85 | 25.95 | 9,335 | +0.07(+0.27%) |
Jul 10, 2012 | 26.35 | 26.35 | 25.88 | 25.88 | 8,377 | -0.38(-1.45%) |
Jul 09, 2012 | 26.13 | 26.26 | 26.13 | 26.26 | 15,261 | +0.03(+0.12%) |
Jul 06, 2012 | 25.93 | 26.23 | 25.90 | 26.23 | 8,435 | +0.09(+0.33%) |
Jul 05, 2012 | 26.21 | 26.28 | 26.09 | 26.14 | 22,006 | -0.06(-0.22%) |
Jul 03, 2012 | 26.18 | 26.35 | 26.10 | 26.20 | 22,910 | +0.04(+0.15%) |