Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.01 | 26.01 | 25.78 | 25.92 | 1,263,811 | +0.09(+0.36%) |
Oct 26, 2012 | 25.92 | 25.83 | 25.83 | 25.83 | 188,793 | -0.15(-0.57%) |
Oct 25, 2012 | 26.12 | 26.17 | 25.81 | 25.98 | 261,541 | +0.06(+0.22%) |
Oct 24, 2012 | 26.06 | 26.10 | 25.88 | 25.92 | 157,793 | -0.01(-0.05%) |
Oct 23, 2012 | 25.99 | 26.01 | 25.80 | 25.93 | 405,534 | -0.37(-1.42%) |
Oct 19, 2012 | 26.57 | 26.61 | 26.21 | 26.31 | 308,416 | -0.36(-1.33%) |
Oct 18, 2012 | 26.57 | 26.74 | 26.54 | 26.66 | 661,535 | +0.05(+0.20%) |
Oct 17, 2012 | 26.36 | 26.63 | 26.35 | 26.61 | 1,744,902 | +0.30(+1.15%) |
Oct 16, 2012 | 26.28 | 26.39 | 26.23 | 26.31 | 267,442 | +0.17(+0.66%) |
Oct 15, 2012 | 26.00 | 26.16 | 25.86 | 26.14 | 272,110 | +0.24(+0.92%) |
Oct 12, 2012 | 26.06 | 26.17 | 25.84 | 25.90 | 215,725 | -0.31(-1.19%) |
Oct 11, 2012 | 26.34 | 26.37 | 26.20 | 26.21 | 221,892 | +0.12(+0.47%) |
Oct 10, 2012 | 26.07 | 26.17 | 25.97 | 26.09 | 283,716 | +0.01(+0.03%) |
Oct 09, 2012 | 26.25 | 26.37 | 26.04 | 26.08 | 420,875 | -0.20(-0.75%) |
Oct 08, 2012 | 26.20 | 26.31 | 26.16 | 26.28 | 123,055 | -0.04(-0.13%) |
Oct 05, 2012 | 26.48 | 26.53 | 26.23 | 26.31 | 247,198 | +0.02(+0.07%) |
Oct 04, 2012 | 26.10 | 26.32 | 26.07 | 26.29 | 228,155 | +0.31(+1.20%) |
Oct 03, 2012 | 25.85 | 26.04 | 25.72 | 25.98 | 363,815 | +0.22(+0.87%) |
Oct 02, 2012 | 25.80 | 25.84 | 25.65 | 25.76 | 457,269 | +0.05(+0.21%) |
Oct 01, 2012 | 25.78 | 25.95 | 25.64 | 25.71 | 371,522 | +0.10(+0.39%) |
Sep 28, 2012 | 25.60 | 25.73 | 25.51 | 25.60 | 189,043 | -0.09(-0.34%) |
Sep 27, 2012 | 25.62 | 25.79 | 25.53 | 25.69 | 238,180 | +0.23(+0.91%) |
Sep 26, 2012 | 25.55 | 25.62 | 25.44 | 25.46 | 207,809 | -0.18(-0.69%) |
Sep 25, 2012 | 26.07 | 26.13 | 25.62 | 25.63 | 347,209 | -0.42(-1.60%) |
Sep 24, 2012 | 25.91 | 26.15 | 25.89 | 26.05 | 241,688 | +0.03(+0.10%) |
Sep 21, 2012 | 26.31 | 26.33 | 26.03 | 26.03 | 187,982 | -0.10(-0.37%) |
Sep 20, 2012 | 26.04 | 26.12 | 25.93 | 26.12 | 287,544 | -0.14(-0.52%) |
Sep 19, 2012 | 26.35 | 26.42 | 26.26 | 26.26 | 159,385 | -0.03(-0.12%) |
Sep 18, 2012 | 26.31 | 26.37 | 26.21 | 26.29 | 272,298 | -0.11(-0.43%) |
Sep 17, 2012 | 26.55 | 26.64 | 26.36 | 26.40 | 730,521 | -0.25(-0.95%) |
Sep 14, 2012 | 26.62 | 26.87 | 26.58 | 26.66 | 928,507 | +0.21(+0.80%) |
Sep 13, 2012 | 25.86 | 26.51 | 25.80 | 26.45 | 610,022 | +0.56(+2.15%) |
Sep 12, 2012 | 25.87 | 25.95 | 25.82 | 25.89 | 337,076 | +0.14(+0.56%) |
Sep 11, 2012 | 25.56 | 25.78 | 25.54 | 25.75 | 528,463 | +0.18(+0.72%) |
Sep 10, 2012 | 25.72 | 25.77 | 25.55 | 25.56 | 230,600 | -0.18(-0.70%) |
Sep 07, 2012 | 25.61 | 25.79 | 25.61 | 25.74 | 455,014 | +0.22(+0.88%) |
Sep 06, 2012 | 25.11 | 25.53 | 25.11 | 25.52 | 272,234 | +0.53(+2.14%) |
Sep 05, 2012 | 25.02 | 25.07 | 24.93 | 24.98 | 176,415 | -0.04(-0.14%) |
Sep 04, 2012 | 24.93 | 25.07 | 24.85 | 25.02 | 242,897 | +0.07(+0.26%) |
Aug 31, 2012 | 24.93 | 25.00 | 24.78 | 24.95 | 287,032 | +0.14(+0.57%) |
Aug 30, 2012 | 24.82 | 24.86 | 24.69 | 24.81 | 141,049 | -0.12(-0.47%) |
Aug 29, 2012 | 24.90 | 24.98 | 24.88 | 24.93 | 160,113 | +0.06(+0.23%) |
Aug 27, 2012 | 24.93 | 24.96 | 24.82 | 24.87 | 220,420 | +0.00(+0.02%) |
Aug 24, 2012 | 24.68 | 24.93 | 24.65 | 24.87 | 181,312 | +0.12(+0.48%) |
Aug 23, 2012 | 24.90 | 24.92 | 24.73 | 24.75 | 191,243 | -0.21(-0.83%) |
Aug 22, 2012 | 24.91 | 25.03 | 24.83 | 24.96 | 476,012 | -0.04(-0.18%) |
Aug 21, 2012 | 25.00 | 25.24 | 24.93 | 25.00 | 316,223 | +0.05(+0.21%) |
Aug 20, 2012 | 24.85 | 24.95 | 24.83 | 24.95 | 244,442 | +0.05(+0.21%) |
Aug 17, 2012 | 24.87 | 24.91 | 24.81 | 24.90 | 150,389 | +0.06(+0.25%) |
Aug 16, 2012 | 24.73 | 24.87 | 24.63 | 24.83 | 220,377 | +0.15(+0.60%) |
Aug 15, 2012 | 24.59 | 24.73 | 24.57 | 24.68 | 169,825 | +0.08(+0.34%) |
Aug 14, 2012 | 24.71 | 24.77 | 24.55 | 24.60 | 240,955 | +0.01(+0.04%) |
Aug 13, 2012 | 24.57 | 24.60 | 24.44 | 24.59 | 146,291 | -0.01(-0.04%) |
Aug 10, 2012 | 24.53 | 24.63 | 24.46 | 24.60 | 166,059 | +0.03(+0.11%) |
Aug 09, 2012 | 24.54 | 24.70 | 24.53 | 24.58 | 179,961 | -0.03(-0.12%) |
Aug 08, 2012 | 24.48 | 24.68 | 24.48 | 24.61 | 510,303 | -0.00(-0.02%) |
Aug 07, 2012 | 24.60 | 24.77 | 24.60 | 24.61 | 527,404 | +0.09(+0.38%) |
Aug 06, 2012 | 24.59 | 24.68 | 24.50 | 24.52 | 305,224 | +0.04(+0.18%) |
Aug 03, 2012 | 24.31 | 24.56 | 24.28 | 24.47 | 375,113 | +0.50(+2.10%) |
Aug 02, 2012 | 23.91 | 24.10 | 23.76 | 23.97 | 2,081,871 | -0.17(-0.71%) |