Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.78 | 24.65 | 23.78 | 24.48 | 387,983 | -0.10(-0.39%) |
Oct 26, 2012 | 24.18 | 24.58 | 24.58 | 24.58 | 361,600 | +0.50(+2.10%) |
Oct 25, 2012 | 25.16 | 25.37 | 23.85 | 24.07 | 399,472 | -0.99(-3.97%) |
Oct 24, 2012 | 25.44 | 25.44 | 24.43 | 25.07 | 382,270 | -0.13(-0.52%) |
Oct 23, 2012 | 25.51 | 25.54 | 24.68 | 25.20 | 343,586 | -0.27(-1.06%) |
Oct 19, 2012 | 25.78 | 25.81 | 25.09 | 25.47 | 604,011 | -0.33(-1.28%) |
Oct 18, 2012 | 25.95 | 26.01 | 25.72 | 25.80 | 273,314 | -0.03(-0.11%) |
Oct 17, 2012 | 25.33 | 25.92 | 25.23 | 25.83 | 281,088 | +0.55(+2.17%) |
Oct 16, 2012 | 25.10 | 25.32 | 24.86 | 25.28 | 261,912 | +0.23(+0.91%) |
Oct 15, 2012 | 25.09 | 25.09 | 24.59 | 25.05 | 281,866 | +0.15(+0.59%) |
Oct 12, 2012 | 25.32 | 25.46 | 24.84 | 24.91 | 341,411 | -0.41(-1.62%) |
Oct 11, 2012 | 25.65 | 25.72 | 25.05 | 25.32 | 482,358 | -0.06(-0.23%) |
Oct 10, 2012 | 25.44 | 25.60 | 25.23 | 25.37 | 650,647 | -0.10(-0.40%) |
Oct 09, 2012 | 25.73 | 25.73 | 25.21 | 25.48 | 398,006 | -0.12(-0.49%) |
Oct 08, 2012 | 25.89 | 25.89 | 25.36 | 25.60 | 268,503 | -0.29(-1.10%) |
Oct 05, 2012 | 26.00 | 26.18 | 25.61 | 25.89 | 373,982 | +0.15(+0.57%) |
Oct 04, 2012 | 25.98 | 25.98 | 25.51 | 25.74 | 355,983 | -0.05(-0.20%) |
Oct 03, 2012 | 25.46 | 26.00 | 25.35 | 25.79 | 502,016 | +0.37(+1.47%) |
Oct 02, 2012 | 25.42 | 25.52 | 25.03 | 25.42 | 483,589 | +0.17(+0.67%) |
Oct 01, 2012 | 25.71 | 25.71 | 25.11 | 25.25 | 471,059 | -0.35(-1.37%) |
Sep 28, 2012 | 25.99 | 25.99 | 25.56 | 25.60 | 212,984 | -0.38(-1.46%) |
Sep 27, 2012 | 25.82 | 26.11 | 25.39 | 25.98 | 320,345 | +0.18(+0.71%) |
Sep 26, 2012 | 26.08 | 26.08 | 25.56 | 25.80 | 265,848 | -0.16(-0.62%) |
Sep 25, 2012 | 26.45 | 26.88 | 25.92 | 25.96 | 302,526 | -0.34(-1.28%) |
Sep 24, 2012 | 26.38 | 26.62 | 26.13 | 26.30 | 457,388 | -0.24(-0.91%) |
Sep 21, 2012 | 27.19 | 27.19 | 26.41 | 26.54 | 680,978 | -0.49(-1.81%) |
Sep 20, 2012 | 27.14 | 27.15 | 26.77 | 27.03 | 152,025 | -0.12(-0.43%) |
Sep 19, 2012 | 26.92 | 27.68 | 26.82 | 27.14 | 538,154 | +0.32(+1.20%) |
Sep 18, 2012 | 27.11 | 27.13 | 26.43 | 26.82 | 285,154 | -0.21(-0.78%) |
Sep 17, 2012 | 27.15 | 27.35 | 26.25 | 27.04 | 411,046 | -0.22(-0.81%) |
Sep 14, 2012 | 26.95 | 27.31 | 26.76 | 27.25 | 489,682 | +0.34(+1.28%) |
Sep 13, 2012 | 25.67 | 26.95 | 25.67 | 26.91 | 756,701 | +0.91(+3.52%) |
Sep 12, 2012 | 25.97 | 26.15 | 25.68 | 26.00 | 236,246 | +0.16(+0.62%) |
Sep 11, 2012 | 25.73 | 26.27 | 25.59 | 25.84 | 514,574 | +0.18(+0.71%) |
Sep 10, 2012 | 25.23 | 25.67 | 24.94 | 25.65 | 479,704 | +0.47(+1.86%) |
Sep 07, 2012 | 24.87 | 25.18 | 24.71 | 25.18 | 237,659 | +0.41(+1.65%) |
Sep 06, 2012 | 24.53 | 24.87 | 24.36 | 24.77 | 329,402 | +0.42(+1.74%) |
Sep 05, 2012 | 24.42 | 24.56 | 24.12 | 24.35 | 287,052 | +0.08(+0.33%) |
Sep 04, 2012 | 23.86 | 24.42 | 23.47 | 24.27 | 394,673 | +0.45(+1.90%) |
Aug 31, 2012 | 23.81 | 23.97 | 23.54 | 23.82 | 194,448 | +0.12(+0.49%) |
Aug 30, 2012 | 24.00 | 24.20 | 23.65 | 23.70 | 247,552 | -0.42(-1.73%) |
Aug 29, 2012 | 23.60 | 24.29 | 23.35 | 24.12 | 453,544 | +0.51(+2.15%) |
Aug 27, 2012 | 23.70 | 23.92 | 23.53 | 23.61 | 253,561 | -0.04(-0.15%) |
Aug 24, 2012 | 23.59 | 23.94 | 23.51 | 23.65 | 353,395 | +0.01(+0.03%) |
Aug 23, 2012 | 24.17 | 24.28 | 23.62 | 23.64 | 254,043 | -0.56(-2.30%) |
Aug 22, 2012 | 24.35 | 24.48 | 24.09 | 24.20 | 227,177 | -0.20(-0.83%) |
Aug 21, 2012 | 24.27 | 24.54 | 24.23 | 24.40 | 538,189 | +0.23(+0.96%) |
Aug 20, 2012 | 23.70 | 24.21 | 23.57 | 24.17 | 395,690 | +0.38(+1.61%) |
Aug 17, 2012 | 23.94 | 24.13 | 23.78 | 23.78 | 470,580 | -0.22(-0.93%) |
Aug 16, 2012 | 24.13 | 24.35 | 23.84 | 24.01 | 804,965 | -0.18(-0.75%) |
Aug 15, 2012 | 24.42 | 24.46 | 24.16 | 24.19 | 560,333 | -0.40(-1.65%) |
Aug 14, 2012 | 24.93 | 24.93 | 24.45 | 24.59 | 216,878 | -0.12(-0.47%) |
Aug 13, 2012 | 24.74 | 24.99 | 24.36 | 24.71 | 245,768 | -0.09(-0.35%) |
Aug 10, 2012 | 24.64 | 24.93 | 24.48 | 24.80 | 437,226 | +0.05(+0.20%) |
Aug 09, 2012 | 25.02 | 25.28 | 24.57 | 24.75 | 549,472 | -0.33(-1.30%) |
Aug 08, 2012 | 25.31 | 25.42 | 24.88 | 25.07 | 548,380 | -0.12(-0.49%) |
Aug 07, 2012 | 24.60 | 25.52 | 24.52 | 25.19 | 995,793 | +0.80(+3.29%) |
Aug 06, 2012 | 24.34 | 24.72 | 24.24 | 24.39 | 404,831 | +0.04(+0.18%) |
Aug 03, 2012 | 24.39 | 24.90 | 24.09 | 24.35 | 363,330 | +0.45(+1.88%) |
Aug 02, 2012 | 23.78 | 24.33 | 23.69 | 23.90 | 443,806 | -0.08(-0.33%) |