Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.72 | 26.91 | 26.62 | 26.84 | 423,536 | -0.01(-0.03%) |
Sep 27, 2012 | 26.77 | 26.91 | 26.72 | 26.85 | 352,232 | +0.19(+0.73%) |
Sep 26, 2012 | 26.76 | 26.78 | 26.65 | 26.66 | 391,886 | -0.29(-1.06%) |
Sep 25, 2012 | 27.14 | 27.29 | 26.94 | 26.94 | 192,698 | -0.28(-1.02%) |
Sep 24, 2012 | 27.26 | 27.28 | 27.17 | 27.22 | 155,892 | -0.20(-0.74%) |
Sep 21, 2012 | 27.61 | 27.63 | 27.41 | 27.42 | 203,025 | -0.05(-0.17%) |
Sep 20, 2012 | 27.31 | 27.56 | 27.27 | 27.47 | 225,319 | -0.08(-0.30%) |
Sep 19, 2012 | 27.49 | 27.66 | 27.48 | 27.55 | 589,890 | -0.17(-0.60%) |
Sep 18, 2012 | 27.64 | 27.81 | 27.58 | 27.72 | 428,812 | -0.15(-0.53%) |
Sep 17, 2012 | 28.08 | 28.08 | 27.82 | 27.86 | 478,452 | -0.32(-1.15%) |
Sep 14, 2012 | 27.86 | 28.24 | 27.85 | 28.19 | 1,399,584 | +0.73(+2.65%) |
Sep 13, 2012 | 27.25 | 27.74 | 27.15 | 27.46 | 781,302 | +0.11(+0.40%) |
Sep 12, 2012 | 27.32 | 27.43 | 27.28 | 27.35 | 377,116 | +0.32(+1.19%) |
Sep 11, 2012 | 26.90 | 27.07 | 26.90 | 27.02 | 143,174 | +0.17(+0.62%) |
Sep 10, 2012 | 26.99 | 27.03 | 26.85 | 26.86 | 229,627 | -0.07(-0.27%) |
Sep 07, 2012 | 26.46 | 26.95 | 26.45 | 26.93 | 237,389 | +0.14(+0.52%) |
Sep 06, 2012 | 26.63 | 26.82 | 26.62 | 26.79 | 372,837 | +0.42(+1.61%) |
Sep 05, 2012 | 26.34 | 26.40 | 26.27 | 26.37 | 191,114 | +0.11(+0.42%) |
Sep 04, 2012 | 26.31 | 26.35 | 26.18 | 26.26 | 151,307 | +0.03(+0.11%) |
Aug 31, 2012 | 26.63 | 26.63 | 26.22 | 26.23 | 319,068 | -0.37(-1.39%) |
Aug 30, 2012 | 26.52 | 26.64 | 26.48 | 26.60 | 263,452 | -0.13(-0.48%) |
Aug 29, 2012 | 26.66 | 26.79 | 26.65 | 26.73 | 271,525 | +0.05(+0.17%) |
Aug 27, 2012 | 26.72 | 26.73 | 26.62 | 26.68 | 281,761 | -0.15(-0.55%) |
Aug 24, 2012 | 26.70 | 26.86 | 26.66 | 26.83 | 442,281 | +0.02(+0.07%) |
Aug 23, 2012 | 26.85 | 26.87 | 26.76 | 26.81 | 445,973 | -0.11(-0.41%) |
Aug 22, 2012 | 27.12 | 27.17 | 26.90 | 26.92 | 696,051 | -0.44(-1.62%) |
Aug 21, 2012 | 27.60 | 27.77 | 27.36 | 27.37 | 539,671 | -0.13(-0.47%) |
Aug 20, 2012 | 27.59 | 27.59 | 27.42 | 27.49 | 944,056 | -0.06(-0.20%) |
Aug 17, 2012 | 27.61 | 27.62 | 27.45 | 27.55 | 1,023,416 | -0.15(-0.53%) |
Aug 16, 2012 | 27.43 | 27.80 | 27.36 | 27.70 | 758,205 | +0.23(+0.84%) |
Aug 15, 2012 | 27.25 | 27.49 | 27.21 | 27.47 | 569,793 | +0.38(+1.40%) |
Aug 14, 2012 | 27.05 | 27.09 | 26.95 | 27.09 | 240,413 | +0.36(+1.35%) |
Aug 13, 2012 | 26.60 | 26.73 | 26.53 | 26.73 | 492,427 | +0.06(+0.21%) |
Aug 10, 2012 | 26.58 | 26.70 | 26.54 | 26.67 | 206,863 | -0.15(-0.55%) |
Aug 09, 2012 | 26.89 | 27.11 | 26.78 | 26.82 | 507,778 | +0.03(+0.10%) |
Aug 08, 2012 | 26.59 | 26.81 | 26.53 | 26.79 | 325,115 | +0.14(+0.52%) |
Aug 07, 2012 | 26.62 | 26.73 | 26.60 | 26.66 | 739,789 | +0.33(+1.26%) |
Aug 06, 2012 | 26.29 | 26.33 | 26.18 | 26.32 | 1,030,371 | -0.01(-0.03%) |
Aug 03, 2012 | 26.26 | 26.47 | 26.22 | 26.33 | 1,437,285 | +0.40(+1.54%) |
Aug 02, 2012 | 25.90 | 25.99 | 25.67 | 25.93 | 326,587 | -0.13(-0.51%) |
Aug 01, 2012 | 26.11 | 26.19 | 25.90 | 26.06 | 238,494 | +0.11(+0.43%) |
Jul 31, 2012 | 25.91 | 26.17 | 25.91 | 25.95 | 166,676 | -0.04(-0.14%) |
Jul 30, 2012 | 26.21 | 26.24 | 25.99 | 25.99 | 278,200 | -0.18(-0.70%) |
Jul 27, 2012 | 25.93 | 26.51 | 25.92 | 26.18 | 894,744 | +0.42(+1.65%) |
Jul 26, 2012 | 25.63 | 25.75 | 25.57 | 25.75 | 530,097 | +0.24(+0.94%) |
Jul 25, 2012 | 25.60 | 25.62 | 25.48 | 25.51 | 325,373 | -0.05(-0.18%) |
Jul 24, 2012 | 25.83 | 25.85 | 25.52 | 25.56 | 353,492 | -0.21(-0.82%) |
Jul 23, 2012 | 25.68 | 25.82 | 25.64 | 25.77 | 284,573 | -0.15(-0.57%) |
Jul 20, 2012 | 26.00 | 26.03 | 25.88 | 25.92 | 306,512 | -0.30(-1.16%) |
Jul 19, 2012 | 26.23 | 26.30 | 26.11 | 26.22 | 220,306 | +0.06(+0.21%) |
Jul 18, 2012 | 26.09 | 26.18 | 26.07 | 26.17 | 466,330 | -0.01(-0.04%) |
Jul 17, 2012 | 26.07 | 26.20 | 25.98 | 26.18 | 256,578 | +0.18(+0.71%) |
Jul 16, 2012 | 25.87 | 26.02 | 25.82 | 25.99 | 359,536 | -0.11(-0.42%) |
Jul 13, 2012 | 26.08 | 26.21 | 26.08 | 26.10 | 345,604 | +0.06(+0.21%) |
Jul 12, 2012 | 26.14 | 26.16 | 26.04 | 26.05 | 505,801 | -0.18(-0.70%) |
Jul 11, 2012 | 26.21 | 26.29 | 26.05 | 26.23 | 296,351 | -0.02(-0.07%) |
Jul 10, 2012 | 26.38 | 26.40 | 26.18 | 26.25 | 225,474 | -0.07(-0.25%) |
Jul 09, 2012 | 26.47 | 26.50 | 26.30 | 26.32 | 150,439 | -0.22(-0.83%) |
Jul 06, 2012 | 26.62 | 26.64 | 26.51 | 26.54 | 264,717 | -0.26(-0.96%) |
Jul 05, 2012 | 26.90 | 26.93 | 26.71 | 26.79 | 534,030 | -0.15(-0.55%) |
Jul 03, 2012 | 26.78 | 26.94 | 26.78 | 26.94 | 208,730 | +0.19(+0.72%) |