Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.59 | 26.67 | 26.49 | 26.65 | 139,190 | -0.03(-0.12%) |
Oct 26, 2012 | 26.87 | 26.68 | 26.68 | 26.68 | 19,019 | -0.18(-0.67%) |
Oct 25, 2012 | 27.05 | 27.12 | 26.79 | 26.86 | 26,760 | +0.04(+0.17%) |
Oct 24, 2012 | 26.98 | 27.02 | 26.74 | 26.82 | 62,986 | -0.01(-0.04%) |
Oct 23, 2012 | 26.88 | 26.90 | 26.67 | 26.83 | 75,212 | -0.20(-0.73%) |
Oct 19, 2012 | 27.54 | 27.54 | 27.02 | 27.03 | 15,244 | -0.61(-2.21%) |
Oct 18, 2012 | 27.37 | 27.68 | 27.37 | 27.64 | 14,109 | +0.31(+1.15%) |
Oct 17, 2012 | 27.08 | 27.34 | 27.08 | 27.33 | 18,053 | +0.35(+1.28%) |
Oct 16, 2012 | 26.63 | 27.06 | 26.63 | 26.98 | 5,965 | +0.41(+1.55%) |
Oct 15, 2012 | 26.52 | 26.59 | 26.51 | 26.57 | 6,837 | +0.20(+0.74%) |
Oct 12, 2012 | 26.51 | 26.58 | 26.27 | 26.37 | 5,305 | -0.25(-0.93%) |
Oct 11, 2012 | 26.57 | 26.67 | 26.53 | 26.62 | 15,858 | +0.27(+1.01%) |
Oct 10, 2012 | 26.49 | 26.49 | 26.35 | 26.35 | 3,184 | -0.05(-0.18%) |
Oct 09, 2012 | 26.60 | 26.60 | 26.40 | 26.40 | 14,850 | -0.26(-0.96%) |
Oct 08, 2012 | 26.46 | 26.66 | 26.46 | 26.66 | 5,008 | +0.11(+0.42%) |
Oct 05, 2012 | 26.62 | 26.73 | 26.53 | 26.55 | 37,016 | +0.16(+0.61%) |
Oct 04, 2012 | 26.33 | 26.39 | 26.32 | 26.39 | 16,227 | +0.35(+1.36%) |
Oct 03, 2012 | 25.99 | 26.07 | 25.87 | 26.03 | 3,367 | +0.15(+0.59%) |
Oct 02, 2012 | 25.97 | 25.97 | 25.86 | 25.88 | 11,306 | -0.03(-0.12%) |
Oct 01, 2012 | 25.89 | 26.04 | 25.89 | 25.91 | 3,588 | +0.13(+0.50%) |
Sep 28, 2012 | 25.67 | 25.88 | 25.61 | 25.78 | 37,533 | +0.01(+0.03%) |
Sep 27, 2012 | 25.69 | 25.83 | 25.60 | 25.77 | 18,176 | +0.25(+0.98%) |
Sep 26, 2012 | 25.70 | 25.70 | 25.52 | 25.52 | 13,824 | -0.30(-1.16%) |
Sep 25, 2012 | 26.31 | 26.32 | 25.83 | 25.83 | 6,811 | -0.33(-1.25%) |
Sep 24, 2012 | 26.07 | 26.27 | 26.03 | 26.15 | 14,167 | +0.02(+0.06%) |
Sep 21, 2012 | 26.30 | 26.30 | 26.12 | 26.14 | 5,384 | -0.00(-0.02%) |
Sep 20, 2012 | 26.10 | 26.15 | 25.99 | 26.14 | 47,842 | -0.08(-0.29%) |
Sep 19, 2012 | 26.32 | 26.35 | 26.22 | 26.22 | 2,902 | -0.06(-0.24%) |
Sep 18, 2012 | 26.40 | 26.40 | 26.22 | 26.28 | 73,125 | -0.16(-0.61%) |
Sep 17, 2012 | 26.55 | 26.55 | 26.39 | 26.44 | 3,871 | -0.17(-0.63%) |
Sep 14, 2012 | 26.46 | 26.74 | 26.46 | 26.61 | 9,461 | +0.22(+0.82%) |
Sep 13, 2012 | 25.85 | 26.39 | 25.85 | 26.39 | 24,856 | +0.44(+1.70%) |
Sep 12, 2012 | 26.01 | 26.14 | 25.91 | 25.95 | 9,909 | +0.13(+0.50%) |
Sep 11, 2012 | 25.72 | 25.87 | 25.72 | 25.82 | 5,472 | +0.14(+0.56%) |
Sep 10, 2012 | 25.77 | 25.81 | 25.68 | 25.68 | 28,050 | -0.11(-0.44%) |
Sep 07, 2012 | 25.77 | 25.84 | 25.77 | 25.79 | 15,191 | +0.11(+0.44%) |
Sep 06, 2012 | 25.46 | 25.74 | 25.46 | 25.68 | 22,994 | +0.39(+1.55%) |
Sep 05, 2012 | 25.41 | 25.41 | 25.26 | 25.29 | 5,481 | +0.00(+0.00%) |
Sep 04, 2012 | 25.14 | 25.35 | 25.14 | 25.29 | 73,448 | +0.10(+0.38%) |
Aug 31, 2012 | 25.22 | 25.24 | 25.13 | 25.19 | 3,837 | +0.10(+0.42%) |
Aug 30, 2012 | 25.00 | 25.09 | 24.93 | 25.09 | 34,608 | -0.06(-0.22%) |
Aug 29, 2012 | 25.18 | 25.18 | 25.05 | 25.14 | 13,804 | -0.02(-0.09%) |
Aug 27, 2012 | 25.26 | 25.27 | 25.15 | 25.17 | 8,108 | -0.05(-0.20%) |
Aug 24, 2012 | 25.04 | 25.28 | 25.04 | 25.22 | 10,698 | +0.13(+0.50%) |
Aug 23, 2012 | 25.20 | 25.24 | 25.04 | 25.09 | 22,345 | -0.15(-0.60%) |
Aug 22, 2012 | 25.27 | 25.30 | 25.22 | 25.24 | 119,383 | -0.13(-0.51%) |
Aug 21, 2012 | 25.45 | 25.58 | 25.34 | 25.37 | 10,208 | +0.03(+0.13%) |
Aug 20, 2012 | 25.20 | 25.36 | 25.20 | 25.34 | 22,169 | +0.07(+0.29%) |
Aug 17, 2012 | 25.21 | 25.26 | 25.14 | 25.26 | 5,824 | +0.10(+0.38%) |
Aug 16, 2012 | 25.06 | 25.17 | 25.06 | 25.17 | 33,214 | +0.14(+0.54%) |
Aug 15, 2012 | 24.91 | 25.08 | 24.91 | 25.03 | 56,822 | +0.18(+0.71%) |
Aug 14, 2012 | 25.10 | 25.10 | 24.85 | 24.85 | 22,652 | -0.01(-0.03%) |
Aug 13, 2012 | 24.84 | 24.91 | 24.80 | 24.86 | 38,810 | -0.01(-0.04%) |
Aug 10, 2012 | 24.82 | 24.87 | 24.80 | 24.87 | 3,635 | -0.00(-0.00%) |
Aug 09, 2012 | 24.95 | 25.00 | 24.87 | 24.87 | 3,670 | +0.04(+0.16%) |
Aug 08, 2012 | 24.59 | 24.85 | 24.59 | 24.83 | 35,849 | +0.09(+0.36%) |
Aug 07, 2012 | 24.63 | 24.77 | 24.63 | 24.74 | 15,422 | +0.16(+0.65%) |
Aug 06, 2012 | 24.56 | 24.65 | 24.53 | 24.58 | 29,309 | +0.14(+0.56%) |
Aug 03, 2012 | 24.33 | 24.52 | 24.33 | 24.45 | 46,112 | +0.51(+2.11%) |
Aug 02, 2012 | 23.78 | 24.05 | 23.78 | 23.94 | 8,072 | +0.12(+0.50%) |