Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.78 | 26.85 | 26.63 | 26.73 | 505,462 | +0.07(+0.27%) |
Oct 26, 2012 | 26.67 | 26.66 | 26.66 | 26.66 | 229,337 | -0.07(-0.27%) |
Oct 25, 2012 | 26.76 | 26.81 | 26.62 | 26.73 | 215,616 | +0.11(+0.41%) |
Oct 24, 2012 | 26.70 | 26.72 | 26.59 | 26.62 | 2,187,949 | -0.05(-0.20%) |
Oct 23, 2012 | 26.67 | 26.74 | 26.50 | 26.67 | 375,427 | -0.26(-0.98%) |
Oct 19, 2012 | 27.29 | 27.29 | 26.89 | 26.94 | 173,612 | -0.38(-1.40%) |
Oct 18, 2012 | 27.30 | 27.37 | 27.25 | 27.32 | 178,247 | +0.00(+0.00%) |
Oct 17, 2012 | 27.27 | 27.34 | 27.24 | 27.32 | 1,394,719 | +0.12(+0.43%) |
Oct 16, 2012 | 27.15 | 27.23 | 27.13 | 27.20 | 130,259 | +0.16(+0.61%) |
Oct 15, 2012 | 26.88 | 27.05 | 26.80 | 27.04 | 130,063 | +0.20(+0.74%) |
Oct 12, 2012 | 26.97 | 26.99 | 26.80 | 26.84 | 96,504 | -0.07(-0.26%) |
Oct 11, 2012 | 27.17 | 27.17 | 26.90 | 26.91 | 215,251 | -0.07(-0.27%) |
Oct 10, 2012 | 27.14 | 27.14 | 26.96 | 26.98 | 300,457 | -0.12(-0.44%) |
Oct 09, 2012 | 27.37 | 27.37 | 27.10 | 27.10 | 173,925 | -0.25(-0.93%) |
Oct 08, 2012 | 27.37 | 27.37 | 27.30 | 27.36 | 101,728 | -0.05(-0.20%) |
Oct 05, 2012 | 27.49 | 27.54 | 27.36 | 27.41 | 299,514 | +0.06(+0.23%) |
Oct 04, 2012 | 27.33 | 27.38 | 27.28 | 27.35 | 189,718 | +0.12(+0.43%) |
Oct 03, 2012 | 27.17 | 27.26 | 27.09 | 27.23 | 229,795 | +0.13(+0.47%) |
Oct 02, 2012 | 27.16 | 27.16 | 27.02 | 27.10 | 452,806 | +0.04(+0.13%) |
Oct 01, 2012 | 27.07 | 27.21 | 27.04 | 27.07 | 274,230 | +0.04(+0.13%) |
Sep 28, 2012 | 27.02 | 27.07 | 26.87 | 27.03 | 744,468 | -0.04(-0.13%) |
Sep 27, 2012 | 27.00 | 27.12 | 26.92 | 27.07 | 544,258 | +0.09(+0.34%) |
Sep 26, 2012 | 27.07 | 27.07 | 26.96 | 26.97 | 138,348 | -0.05(-0.20%) |
Sep 25, 2012 | 27.24 | 27.28 | 27.02 | 27.03 | 155,250 | -0.15(-0.57%) |
Sep 24, 2012 | 27.11 | 27.21 | 27.02 | 27.18 | 95,401 | -0.14(-0.50%) |
Sep 21, 2012 | 27.40 | 27.40 | 27.31 | 27.32 | 170,613 | +0.03(+0.10%) |
Sep 20, 2012 | 27.16 | 27.31 | 27.15 | 27.29 | 262,790 | +0.05(+0.20%) |
Sep 19, 2012 | 27.25 | 27.30 | 27.19 | 27.24 | 163,450 | +0.05(+0.17%) |
Sep 18, 2012 | 27.22 | 27.22 | 27.14 | 27.19 | 484,680 | +0.00(+0.00%) |
Sep 17, 2012 | 27.20 | 27.23 | 27.16 | 27.19 | 467,942 | +0.00(+0.00%) |
Sep 14, 2012 | 27.32 | 27.33 | 27.13 | 27.19 | 320,285 | -0.13(-0.47%) |
Sep 13, 2012 | 27.09 | 27.38 | 27.02 | 27.32 | 206,597 | +0.25(+0.94%) |
Sep 12, 2012 | 27.12 | 27.12 | 27.03 | 27.07 | 203,401 | -0.01(-0.03%) |
Sep 11, 2012 | 27.07 | 27.13 | 27.05 | 27.07 | 158,606 | +0.04(+0.13%) |
Sep 10, 2012 | 27.07 | 27.12 | 27.03 | 27.04 | 490,888 | -0.06(-0.23%) |
Sep 07, 2012 | 27.26 | 27.33 | 27.06 | 27.10 | 151,645 | -0.08(-0.30%) |
Sep 06, 2012 | 26.94 | 27.18 | 26.94 | 27.18 | 505,570 | +0.39(+1.46%) |
Sep 05, 2012 | 26.87 | 26.87 | 26.76 | 26.79 | 209,023 | -0.03(-0.10%) |
Sep 04, 2012 | 26.76 | 26.87 | 26.66 | 26.82 | 261,999 | +0.05(+0.17%) |
Aug 31, 2012 | 26.77 | 26.87 | 26.67 | 26.77 | 144,225 | +0.09(+0.34%) |
Aug 30, 2012 | 26.75 | 26.75 | 26.64 | 26.68 | 100,998 | -0.13(-0.47%) |
Aug 29, 2012 | 26.80 | 26.87 | 26.75 | 26.81 | 187,545 | +0.02(+0.07%) |
Aug 27, 2012 | 26.81 | 26.84 | 26.75 | 26.79 | 1,316,535 | -0.02(-0.07%) |
Aug 24, 2012 | 26.62 | 26.84 | 26.59 | 26.81 | 181,444 | +0.19(+0.72%) |
Aug 23, 2012 | 26.70 | 26.70 | 26.57 | 26.62 | 297,357 | -0.10(-0.37%) |
Aug 22, 2012 | 26.67 | 26.74 | 26.62 | 26.72 | 106,697 | -0.01(-0.03%) |
Aug 21, 2012 | 26.83 | 26.87 | 26.71 | 26.73 | 86,458 | -0.08(-0.30%) |
Aug 20, 2012 | 26.95 | 26.95 | 26.73 | 26.81 | 118,005 | -0.04(-0.14%) |
Aug 17, 2012 | 26.86 | 26.86 | 26.77 | 26.85 | 129,325 | +0.02(+0.07%) |
Aug 16, 2012 | 26.78 | 26.85 | 26.70 | 26.83 | 373,675 | +0.04(+0.14%) |
Aug 15, 2012 | 26.78 | 26.86 | 26.78 | 26.79 | 706,473 | +0.00(+0.00%) |
Aug 14, 2012 | 26.82 | 26.83 | 26.76 | 26.79 | 111,481 | +0.07(+0.27%) |
Aug 13, 2012 | 26.73 | 26.93 | 26.64 | 26.72 | 210,884 | -0.01(-0.03%) |
Aug 10, 2012 | 26.70 | 26.75 | 26.61 | 26.73 | 685,110 | +0.00(+0.00%) |
Aug 09, 2012 | 26.77 | 26.80 | 26.68 | 26.73 | 124,934 | -0.06(-0.24%) |
Aug 08, 2012 | 26.71 | 26.82 | 26.71 | 26.79 | 217,621 | +0.02(+0.07%) |
Aug 07, 2012 | 26.88 | 26.88 | 26.74 | 26.77 | 337,595 | -0.05(-0.20%) |
Aug 06, 2012 | 26.91 | 26.93 | 26.80 | 26.83 | 206,020 | -0.01(-0.03%) |
Aug 03, 2012 | 26.97 | 26.97 | 26.79 | 26.84 | 57,327 | +0.26(+0.99%) |
Aug 02, 2012 | 26.57 | 26.94 | 26.40 | 26.57 | 143,023 | -0.13(-0.48%) |