Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.70 | 25.74 | 25.52 | 25.65 | 3,292,142 | -0.29(-1.13%) |
Sep 27, 2012 | 25.96 | 26.01 | 25.74 | 25.95 | 2,110,066 | +0.12(+0.47%) |
Sep 26, 2012 | 26.04 | 26.04 | 25.81 | 25.82 | 3,342,302 | -0.28(-1.06%) |
Sep 25, 2012 | 26.19 | 26.35 | 26.07 | 26.10 | 2,795,186 | +0.08(+0.30%) |
Sep 24, 2012 | 25.95 | 26.03 | 25.92 | 26.02 | 2,316,965 | +0.09(+0.34%) |
Sep 21, 2012 | 25.92 | 26.00 | 25.88 | 25.93 | 2,463,102 | +0.09(+0.36%) |
Sep 20, 2012 | 25.75 | 25.89 | 25.64 | 25.84 | 3,350,588 | -0.08(-0.30%) |
Sep 19, 2012 | 25.94 | 26.02 | 25.89 | 25.92 | 4,560,182 | -0.22(-0.83%) |
Sep 18, 2012 | 25.97 | 26.15 | 25.91 | 26.13 | 4,496,400 | +0.29(+1.14%) |
Sep 17, 2012 | 25.85 | 25.92 | 25.77 | 25.84 | 2,992,738 | +0.38(+1.48%) |
Sep 14, 2012 | 25.51 | 25.62 | 25.44 | 25.46 | 3,591,898 | -0.44(-1.71%) |
Sep 13, 2012 | 25.67 | 26.00 | 25.61 | 25.91 | 3,258,810 | +0.42(+1.65%) |
Sep 12, 2012 | 25.45 | 25.52 | 25.37 | 25.49 | 2,377,373 | +0.04(+0.17%) |
Sep 11, 2012 | 25.38 | 25.47 | 25.34 | 25.44 | 2,939,122 | +0.32(+1.26%) |
Sep 10, 2012 | 24.99 | 25.24 | 24.96 | 25.13 | 2,947,618 | +0.08(+0.33%) |
Sep 07, 2012 | 25.06 | 25.11 | 25.00 | 25.04 | 5,919,363 | -0.40(-1.57%) |
Sep 06, 2012 | 25.27 | 25.51 | 25.26 | 25.44 | 3,893,056 | +0.31(+1.24%) |
Sep 05, 2012 | 25.20 | 25.23 | 25.10 | 25.13 | 2,301,287 | +0.08(+0.33%) |
Sep 04, 2012 | 25.01 | 25.08 | 24.94 | 25.05 | 3,988,807 | -0.19(-0.75%) |
Aug 31, 2012 | 25.40 | 25.42 | 25.11 | 25.24 | 3,524,004 | -0.03(-0.13%) |
Aug 30, 2012 | 25.49 | 25.50 | 25.24 | 25.27 | 2,467,875 | -0.09(-0.35%) |
Aug 29, 2012 | 25.42 | 25.45 | 25.36 | 25.36 | 2,214,991 | -0.43(-1.68%) |
Aug 27, 2012 | 25.80 | 25.87 | 25.71 | 25.79 | 2,616,752 | +0.03(+0.11%) |
Aug 24, 2012 | 25.65 | 25.78 | 25.64 | 25.76 | 4,003,514 | +0.19(+0.74%) |
Aug 23, 2012 | 25.65 | 25.65 | 25.51 | 25.57 | 3,110,458 | +0.13(+0.52%) |
Aug 22, 2012 | 25.32 | 25.47 | 25.31 | 25.44 | 3,777,779 | -0.12(-0.46%) |
Aug 21, 2012 | 25.65 | 25.79 | 25.53 | 25.56 | 2,175,424 | -0.09(-0.37%) |
Aug 20, 2012 | 25.58 | 25.71 | 25.58 | 25.65 | 1,870,375 | -0.05(-0.19%) |
Aug 17, 2012 | 25.69 | 25.71 | 25.51 | 25.70 | 2,581,153 | -0.19(-0.75%) |
Aug 16, 2012 | 25.85 | 25.95 | 25.77 | 25.90 | 2,319,497 | -0.05(-0.19%) |
Aug 15, 2012 | 25.93 | 25.98 | 25.86 | 25.95 | 2,384,992 | +0.06(+0.21%) |
Aug 14, 2012 | 25.81 | 25.92 | 25.77 | 25.89 | 2,202,378 | +0.07(+0.26%) |
Aug 13, 2012 | 25.81 | 25.90 | 25.66 | 25.82 | 2,570,566 | -0.16(-0.62%) |
Aug 10, 2012 | 25.62 | 26.00 | 25.62 | 25.98 | 2,763,325 | +0.08(+0.32%) |
Aug 09, 2012 | 25.86 | 26.00 | 25.84 | 25.90 | 4,005,227 | -0.27(-1.04%) |
Aug 08, 2012 | 26.17 | 26.21 | 26.00 | 26.17 | 4,055,427 | +0.30(+1.15%) |
Aug 07, 2012 | 25.86 | 26.00 | 25.72 | 25.88 | 4,991,214 | -0.03(-0.13%) |
Aug 06, 2012 | 25.63 | 26.00 | 25.61 | 25.91 | 6,491,495 | +0.30(+1.18%) |
Aug 03, 2012 | 25.51 | 25.73 | 25.51 | 25.61 | 3,618,928 | +0.21(+0.84%) |
Aug 02, 2012 | 25.47 | 25.51 | 25.18 | 25.39 | 4,189,296 | +0.03(+0.13%) |
Aug 01, 2012 | 25.44 | 25.54 | 25.31 | 25.36 | 4,140,101 | +0.13(+0.50%) |
Jul 31, 2012 | 25.17 | 25.44 | 25.16 | 25.23 | 4,835,146 | -0.02(-0.09%) |
Jul 30, 2012 | 25.13 | 25.36 | 25.10 | 25.26 | 3,502,585 | +0.18(+0.70%) |
Jul 27, 2012 | 24.76 | 25.17 | 24.76 | 25.08 | 8,127,776 | +0.45(+1.83%) |
Jul 26, 2012 | 24.58 | 24.68 | 24.48 | 24.63 | 3,987,478 | +0.35(+1.45%) |
Jul 25, 2012 | 24.23 | 24.38 | 24.01 | 24.28 | 6,547,145 | -0.30(-1.21%) |
Jul 24, 2012 | 25.01 | 25.03 | 24.50 | 24.57 | 5,731,444 | -0.35(-1.41%) |
Jul 23, 2012 | 24.76 | 24.97 | 24.69 | 24.93 | 4,827,391 | -0.45(-1.77%) |
Jul 20, 2012 | 25.50 | 25.50 | 25.27 | 25.38 | 4,520,746 | -0.24(-0.92%) |
Jul 19, 2012 | 25.49 | 25.67 | 25.42 | 25.61 | 4,184,336 | +0.36(+1.41%) |
Jul 18, 2012 | 24.96 | 25.27 | 24.94 | 25.26 | 3,691,042 | +0.33(+1.32%) |
Jul 17, 2012 | 24.78 | 24.98 | 24.64 | 24.93 | 3,127,369 | +0.08(+0.31%) |
Jul 16, 2012 | 24.77 | 24.96 | 24.69 | 24.85 | 3,569,186 | +0.16(+0.67%) |
Jul 13, 2012 | 24.42 | 24.76 | 24.41 | 24.68 | 3,313,177 | +0.29(+1.19%) |
Jul 12, 2012 | 24.45 | 24.53 | 24.24 | 24.39 | 6,158,052 | -0.59(-2.35%) |
Jul 11, 2012 | 24.94 | 25.04 | 24.81 | 24.98 | 3,371,053 | +0.30(+1.22%) |
Jul 10, 2012 | 24.95 | 24.97 | 24.64 | 24.68 | 8,090,606 | -0.88(-3.43%) |
Jul 09, 2012 | 25.44 | 25.57 | 25.34 | 25.56 | 2,665,285 | +0.18(+0.71%) |
Jul 06, 2012 | 25.38 | 25.43 | 25.26 | 25.38 | 3,852,008 | +0.14(+0.54%) |
Jul 05, 2012 | 25.23 | 25.31 | 25.19 | 25.24 | 2,189,385 | -0.02(-0.09%) |
Jul 03, 2012 | 25.23 | 25.30 | 25.15 | 25.26 | 2,504,840 | -0.17(-0.67%) |