Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.86 | 26.07 | 25.77 | 26.06 | 8,203 | +0.32(+1.26%) |
Oct 26, 2012 | 25.91 | 25.74 | 25.74 | 25.74 | 5,148 | -0.05(-0.21%) |
Oct 25, 2012 | 25.79 | 25.89 | 25.72 | 25.79 | 9,956 | -0.17(-0.66%) |
Oct 24, 2012 | 26.09 | 26.09 | 25.96 | 25.97 | 8,236 | -0.04(-0.15%) |
Oct 23, 2012 | 25.96 | 26.06 | 25.92 | 26.00 | 9,847 | -0.41(-1.57%) |
Oct 19, 2012 | 26.62 | 26.68 | 26.39 | 26.42 | 39,781 | -0.13(-0.50%) |
Oct 18, 2012 | 26.29 | 26.55 | 26.29 | 26.55 | 10,121 | +0.28(+1.06%) |
Oct 17, 2012 | 26.22 | 26.28 | 26.20 | 26.28 | 4,644 | -0.03(-0.13%) |
Oct 16, 2012 | 26.34 | 26.34 | 26.26 | 26.31 | 44,538 | +0.11(+0.41%) |
Oct 15, 2012 | 25.92 | 26.20 | 25.92 | 26.20 | 5,132 | +0.22(+0.83%) |
Oct 12, 2012 | 26.16 | 26.17 | 25.98 | 25.98 | 6,401 | -0.19(-0.73%) |
Oct 11, 2012 | 26.17 | 26.22 | 26.16 | 26.18 | 9,926 | +0.16(+0.61%) |
Oct 10, 2012 | 26.01 | 26.07 | 25.98 | 26.02 | 2,962 | +0.03(+0.10%) |
Oct 09, 2012 | 26.26 | 26.26 | 25.99 | 25.99 | 43,955 | -0.11(-0.43%) |
Oct 08, 2012 | 26.16 | 26.16 | 26.06 | 26.10 | 3,605 | -0.09(-0.35%) |
Oct 05, 2012 | 26.28 | 26.32 | 26.20 | 26.20 | 1,962 | +0.05(+0.19%) |
Oct 04, 2012 | 26.36 | 26.37 | 26.10 | 26.15 | 10,766 | -0.07(-0.27%) |
Oct 03, 2012 | 26.22 | 26.39 | 26.18 | 26.22 | 11,224 | +0.10(+0.36%) |
Oct 02, 2012 | 25.98 | 26.13 | 25.96 | 26.12 | 6,660 | +0.22(+0.84%) |
Oct 01, 2012 | 26.20 | 26.20 | 25.75 | 25.91 | 18,346 | -0.23(-0.88%) |
Sep 28, 2012 | 26.12 | 26.22 | 26.09 | 26.14 | 4,665 | -0.02(-0.08%) |
Sep 27, 2012 | 26.15 | 26.32 | 26.12 | 26.16 | 98,674 | +0.12(+0.46%) |
Sep 26, 2012 | 26.06 | 26.20 | 26.04 | 26.04 | 23,675 | -0.05(-0.20%) |
Sep 25, 2012 | 26.58 | 26.58 | 26.09 | 26.09 | 20,925 | -0.40(-1.51%) |
Sep 24, 2012 | 26.39 | 26.57 | 26.39 | 26.49 | 11,861 | -0.02(-0.07%) |
Sep 21, 2012 | 26.58 | 26.58 | 26.49 | 26.51 | 46,169 | +0.07(+0.27%) |
Sep 20, 2012 | 26.69 | 26.69 | 26.42 | 26.44 | 20,647 | -0.40(-1.49%) |
Sep 19, 2012 | 27.00 | 27.00 | 26.83 | 26.84 | 19,428 | -0.10(-0.39%) |
Sep 18, 2012 | 27.19 | 27.19 | 26.84 | 26.94 | 21,470 | -0.24(-0.87%) |
Sep 17, 2012 | 27.33 | 27.35 | 27.16 | 27.18 | 13,723 | -0.19(-0.70%) |
Sep 14, 2012 | 27.28 | 27.46 | 27.28 | 27.37 | 16,463 | +0.22(+0.80%) |
Sep 13, 2012 | 26.84 | 27.19 | 26.84 | 27.15 | 5,897 | +0.31(+1.17%) |
Sep 12, 2012 | 26.75 | 26.87 | 26.75 | 26.84 | 3,813 | +0.09(+0.34%) |
Sep 11, 2012 | 26.67 | 26.76 | 26.67 | 26.74 | 9,275 | +0.07(+0.26%) |
Sep 10, 2012 | 26.86 | 26.86 | 26.65 | 26.68 | 11,579 | -0.20(-0.74%) |
Sep 07, 2012 | 26.84 | 26.93 | 26.82 | 26.88 | 5,593 | +0.06(+0.22%) |
Sep 06, 2012 | 26.78 | 26.83 | 26.76 | 26.82 | 12,136 | +0.21(+0.79%) |
Sep 05, 2012 | 26.54 | 26.61 | 26.53 | 26.61 | 3,881 | -0.07(-0.27%) |
Sep 04, 2012 | 26.44 | 26.68 | 26.42 | 26.68 | 12,969 | +0.22(+0.82%) |
Aug 31, 2012 | 26.35 | 26.47 | 26.34 | 26.46 | 4,441 | +0.09(+0.33%) |
Aug 30, 2012 | 26.36 | 26.42 | 26.31 | 26.38 | 9,782 | -0.03(-0.10%) |
Aug 29, 2012 | 26.40 | 26.45 | 26.38 | 26.40 | 5,122 | +0.05(+0.20%) |
Aug 27, 2012 | 26.29 | 26.37 | 26.20 | 26.35 | 5,322 | +0.07(+0.26%) |
Aug 24, 2012 | 26.12 | 26.30 | 26.08 | 26.28 | 6,573 | +0.11(+0.43%) |
Aug 23, 2012 | 26.16 | 26.27 | 26.13 | 26.17 | 11,866 | -0.07(-0.27%) |
Aug 22, 2012 | 26.06 | 26.24 | 25.99 | 26.24 | 7,313 | -0.01(-0.05%) |
Aug 21, 2012 | 26.25 | 26.31 | 26.22 | 26.25 | 24,160 | +0.05(+0.18%) |
Aug 20, 2012 | 26.29 | 26.29 | 26.08 | 26.21 | 10,470 | -0.09(-0.35%) |
Aug 17, 2012 | 26.24 | 26.30 | 26.19 | 26.30 | 15,597 | +0.05(+0.20%) |
Aug 16, 2012 | 26.15 | 26.29 | 26.04 | 26.25 | 6,386 | +0.14(+0.54%) |
Aug 15, 2012 | 26.03 | 26.13 | 26.03 | 26.11 | 4,919 | +0.06(+0.22%) |
Aug 14, 2012 | 26.02 | 26.10 | 26.02 | 26.05 | 7,206 | +0.02(+0.08%) |
Aug 13, 2012 | 26.01 | 26.04 | 25.93 | 26.03 | 20,508 | +0.01(+0.05%) |
Aug 10, 2012 | 25.96 | 26.02 | 25.93 | 26.02 | 15,026 | +0.07(+0.27%) |
Aug 09, 2012 | 26.02 | 26.10 | 25.95 | 25.95 | 7,268 | -0.08(-0.32%) |
Aug 08, 2012 | 26.04 | 26.08 | 25.95 | 26.03 | 9,002 | -0.16(-0.62%) |
Aug 07, 2012 | 26.40 | 26.40 | 26.20 | 26.20 | 9,616 | -0.39(-1.46%) |
Aug 06, 2012 | 26.61 | 26.62 | 26.57 | 26.58 | 4,986 | -0.03(-0.12%) |
Aug 03, 2012 | 27.24 | 27.24 | 26.61 | 26.61 | 5,759 | +0.15(+0.56%) |
Aug 02, 2012 | 26.28 | 26.48 | 26.28 | 26.47 | 7,352 | -0.01(-0.04%) |