Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.28 | 26.31 | 26.10 | 26.23 | 3,219,904 | -0.30(-1.13%) |
Sep 27, 2012 | 26.54 | 26.59 | 26.31 | 26.53 | 2,063,766 | +0.12(+0.47%) |
Sep 26, 2012 | 26.62 | 26.62 | 26.39 | 26.40 | 3,268,964 | -0.28(-1.06%) |
Sep 25, 2012 | 26.78 | 26.94 | 26.66 | 26.69 | 2,733,853 | +0.08(+0.30%) |
Sep 24, 2012 | 26.53 | 26.62 | 26.50 | 26.61 | 2,266,125 | +0.09(+0.34%) |
Sep 21, 2012 | 26.51 | 26.58 | 26.46 | 26.52 | 2,409,055 | +0.10(+0.37%) |
Sep 20, 2012 | 26.32 | 26.47 | 26.22 | 26.42 | 3,277,069 | -0.08(-0.30%) |
Sep 19, 2012 | 26.52 | 26.60 | 26.47 | 26.50 | 4,460,121 | -0.22(-0.83%) |
Sep 18, 2012 | 26.56 | 26.73 | 26.49 | 26.72 | 4,397,738 | +0.30(+1.14%) |
Sep 17, 2012 | 26.43 | 26.50 | 26.35 | 26.42 | 2,927,070 | +0.39(+1.48%) |
Sep 14, 2012 | 26.08 | 26.20 | 26.01 | 26.03 | 3,513,084 | -0.45(-1.71%) |
Sep 13, 2012 | 26.25 | 26.58 | 26.18 | 26.49 | 3,187,304 | +0.43(+1.65%) |
Sep 12, 2012 | 26.02 | 26.09 | 25.94 | 26.06 | 2,325,208 | +0.05(+0.17%) |
Sep 11, 2012 | 25.95 | 26.04 | 25.90 | 26.01 | 2,874,631 | +0.32(+1.26%) |
Sep 10, 2012 | 25.55 | 25.80 | 25.52 | 25.69 | 2,882,940 | +0.09(+0.33%) |
Sep 07, 2012 | 25.62 | 25.67 | 25.56 | 25.60 | 5,789,479 | -0.41(-1.57%) |
Sep 06, 2012 | 25.84 | 26.09 | 25.83 | 26.01 | 3,807,633 | +0.32(+1.24%) |
Sep 05, 2012 | 25.77 | 25.80 | 25.66 | 25.69 | 2,250,792 | +0.09(+0.33%) |
Sep 04, 2012 | 25.58 | 25.64 | 25.50 | 25.61 | 3,901,283 | -0.19(-0.75%) |
Aug 31, 2012 | 25.97 | 25.99 | 25.67 | 25.80 | 3,446,679 | -0.03(-0.13%) |
Aug 30, 2012 | 26.06 | 26.07 | 25.81 | 25.84 | 2,413,724 | -0.09(-0.35%) |
Aug 29, 2012 | 25.99 | 26.02 | 25.93 | 25.93 | 2,166,389 | -0.44(-1.68%) |
Aug 27, 2012 | 26.38 | 26.45 | 26.29 | 26.37 | 2,559,334 | +0.03(+0.11%) |
Aug 24, 2012 | 26.23 | 26.36 | 26.21 | 26.34 | 3,915,668 | +0.19(+0.74%) |
Aug 23, 2012 | 26.22 | 26.23 | 26.08 | 26.15 | 3,042,207 | +0.14(+0.52%) |
Aug 22, 2012 | 25.89 | 26.05 | 25.88 | 26.01 | 3,694,886 | -0.12(-0.46%) |
Aug 21, 2012 | 26.22 | 26.37 | 26.10 | 26.13 | 2,127,690 | -0.10(-0.37%) |
Aug 20, 2012 | 26.15 | 26.29 | 26.15 | 26.23 | 1,829,334 | -0.05(-0.19%) |
Aug 17, 2012 | 26.27 | 26.29 | 26.08 | 26.28 | 2,524,516 | -0.20(-0.75%) |
Aug 16, 2012 | 26.43 | 26.53 | 26.35 | 26.48 | 2,268,602 | -0.05(-0.19%) |
Aug 15, 2012 | 26.52 | 26.56 | 26.44 | 26.53 | 2,332,660 | +0.06(+0.21%) |
Aug 14, 2012 | 26.39 | 26.50 | 26.35 | 26.47 | 2,154,053 | +0.07(+0.26%) |
Aug 13, 2012 | 26.39 | 26.48 | 26.24 | 26.40 | 2,514,162 | -0.16(-0.62%) |
Aug 10, 2012 | 26.20 | 26.58 | 26.20 | 26.57 | 2,702,692 | +0.09(+0.32%) |
Aug 09, 2012 | 26.44 | 26.58 | 26.42 | 26.48 | 3,917,343 | -0.28(-1.04%) |
Aug 08, 2012 | 26.76 | 26.80 | 26.58 | 26.76 | 3,966,441 | +0.31(+1.15%) |
Aug 07, 2012 | 26.44 | 26.58 | 26.30 | 26.46 | 4,881,687 | -0.03(-0.13%) |
Aug 06, 2012 | 26.20 | 26.58 | 26.19 | 26.49 | 6,349,046 | +0.31(+1.18%) |
Aug 03, 2012 | 26.09 | 26.30 | 26.09 | 26.18 | 3,539,515 | +0.22(+0.84%) |
Aug 02, 2012 | 26.04 | 26.09 | 25.75 | 25.96 | 4,097,366 | +0.03(+0.13%) |
Aug 01, 2012 | 26.01 | 26.11 | 25.88 | 25.93 | 4,049,251 | +0.13(+0.50%) |
Jul 31, 2012 | 25.73 | 26.01 | 25.73 | 25.80 | 4,729,044 | -0.02(-0.09%) |
Jul 30, 2012 | 25.70 | 25.93 | 25.66 | 25.82 | 3,425,725 | +0.18(+0.70%) |
Jul 27, 2012 | 25.31 | 25.74 | 25.31 | 25.64 | 7,949,421 | +0.46(+1.83%) |
Jul 26, 2012 | 25.13 | 25.24 | 25.03 | 25.18 | 3,899,977 | +0.36(+1.45%) |
Jul 25, 2012 | 24.78 | 24.93 | 24.55 | 24.82 | 6,403,475 | -0.30(-1.21%) |
Jul 24, 2012 | 25.58 | 25.59 | 25.05 | 25.13 | 5,605,673 | -0.36(-1.41%) |
Jul 23, 2012 | 25.32 | 25.53 | 25.24 | 25.49 | 4,721,459 | -0.46(-1.77%) |
Jul 20, 2012 | 26.07 | 26.07 | 25.84 | 25.95 | 4,421,543 | -0.24(-0.92%) |
Jul 19, 2012 | 26.06 | 26.24 | 25.99 | 26.19 | 4,092,515 | +0.36(+1.41%) |
Jul 18, 2012 | 25.52 | 25.84 | 25.50 | 25.82 | 3,610,046 | +0.34(+1.32%) |
Jul 17, 2012 | 25.33 | 25.54 | 25.19 | 25.49 | 3,058,742 | +0.08(+0.31%) |
Jul 16, 2012 | 25.32 | 25.52 | 25.24 | 25.41 | 3,490,864 | +0.17(+0.67%) |
Jul 13, 2012 | 24.97 | 25.32 | 24.96 | 25.24 | 3,240,473 | +0.30(+1.19%) |
Jul 12, 2012 | 25.00 | 25.08 | 24.78 | 24.94 | 6,022,920 | -0.60(-2.35%) |
Jul 11, 2012 | 25.50 | 25.60 | 25.36 | 25.54 | 3,297,079 | +0.31(+1.22%) |
Jul 10, 2012 | 25.51 | 25.53 | 25.19 | 25.23 | 7,913,066 | -0.90(-3.43%) |
Jul 09, 2012 | 26.01 | 26.15 | 25.91 | 26.13 | 2,606,798 | +0.18(+0.71%) |
Jul 06, 2012 | 25.95 | 26.00 | 25.83 | 25.95 | 3,767,480 | +0.14(+0.54%) |
Jul 05, 2012 | 25.79 | 25.88 | 25.76 | 25.80 | 2,141,341 | -0.02(-0.09%) |
Jul 03, 2012 | 25.80 | 25.87 | 25.71 | 25.83 | 2,449,874 | -0.17(-0.67%) |