Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 24.01 | 24.54 | 23.87 | 23.98 | 492,714 | +0.09(+0.39%) |
Jul 31, 2012 | 23.84 | 24.84 | 23.81 | 23.88 | 552,377 | +0.00(+0.00%) |
Jul 30, 2012 | 23.29 | 24.00 | 23.25 | 23.88 | 786,022 | +0.56(+2.42%) |
Jul 27, 2012 | 22.61 | 23.53 | 22.06 | 23.32 | 930,401 | +0.73(+3.23%) |
Jul 26, 2012 | 22.89 | 23.26 | 21.69 | 22.59 | 586,428 | +0.21(+0.94%) |
Jul 25, 2012 | 22.66 | 22.67 | 22.28 | 22.38 | 332,355 | -0.09(-0.39%) |
Jul 24, 2012 | 22.92 | 22.93 | 22.31 | 22.47 | 229,341 | -0.39(-1.71%) |
Jul 23, 2012 | 23.48 | 23.48 | 22.74 | 22.86 | 275,407 | -0.94(-3.95%) |
Jul 20, 2012 | 23.89 | 23.96 | 23.50 | 23.80 | 258,993 | -0.14(-0.60%) |
Jul 19, 2012 | 24.41 | 24.42 | 23.91 | 23.94 | 258,619 | -0.36(-1.49%) |
Jul 18, 2012 | 24.17 | 24.47 | 23.89 | 24.30 | 318,284 | +0.12(+0.48%) |
Jul 17, 2012 | 23.86 | 24.37 | 23.70 | 24.19 | 571,924 | +0.48(+2.01%) |
Jul 16, 2012 | 23.56 | 23.78 | 23.41 | 23.71 | 334,053 | +0.20(+0.86%) |
Jul 13, 2012 | 22.92 | 23.65 | 22.86 | 23.51 | 372,828 | +0.62(+2.72%) |
Jul 12, 2012 | 22.52 | 22.94 | 22.42 | 22.89 | 556,975 | +0.17(+0.76%) |
Jul 11, 2012 | 22.17 | 22.89 | 22.12 | 22.71 | 548,940 | +0.52(+2.35%) |
Jul 10, 2012 | 22.58 | 22.63 | 22.02 | 22.19 | 359,518 | -0.19(-0.84%) |
Jul 09, 2012 | 22.61 | 23.03 | 22.31 | 22.38 | 607,419 | -0.33(-1.43%) |
Jul 06, 2012 | 22.81 | 23.13 | 22.55 | 22.71 | 446,903 | -0.37(-1.60%) |
Jul 05, 2012 | 23.30 | 23.35 | 23.02 | 23.08 | 318,186 | -0.31(-1.33%) |
Jul 03, 2012 | 23.55 | 23.67 | 23.34 | 23.39 | 168,521 | -0.11(-0.46%) |