Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.88 | 26.92 | 26.72 | 26.77 | 20,541 | +0.03(+0.11%) |
Sep 27, 2012 | 26.84 | 26.86 | 26.74 | 26.74 | 6,379 | -0.15(-0.57%) |
Sep 26, 2012 | 26.84 | 26.90 | 26.83 | 26.90 | 12,534 | +0.26(+0.99%) |
Sep 25, 2012 | 26.47 | 26.63 | 26.38 | 26.63 | 16,131 | +0.23(+0.86%) |
Sep 24, 2012 | 26.39 | 26.45 | 26.38 | 26.41 | 4,090 | +0.18(+0.70%) |
Sep 21, 2012 | 26.06 | 26.22 | 26.06 | 26.22 | 8,577 | +0.02(+0.09%) |
Sep 20, 2012 | 26.37 | 26.37 | 26.16 | 26.20 | 32,753 | +0.06(+0.21%) |
Sep 19, 2012 | 26.19 | 26.19 | 26.07 | 26.14 | 6,503 | +0.13(+0.50%) |
Sep 18, 2012 | 26.08 | 26.08 | 25.96 | 26.01 | 19,428 | +0.14(+0.55%) |
Sep 17, 2012 | 25.73 | 25.91 | 25.73 | 25.87 | 136,751 | +0.24(+0.93%) |
Sep 14, 2012 | 25.91 | 25.92 | 25.61 | 25.63 | 192,941 | -0.62(-2.37%) |
Sep 13, 2012 | 26.45 | 26.65 | 26.03 | 26.25 | 131,170 | -0.09(-0.33%) |
Sep 12, 2012 | 26.37 | 26.40 | 26.30 | 26.34 | 231,323 | -0.29(-1.08%) |
Sep 11, 2012 | 26.72 | 26.72 | 26.60 | 26.63 | 18,016 | -0.13(-0.50%) |
Sep 10, 2012 | 26.68 | 26.76 | 26.62 | 26.76 | 55,586 | +0.05(+0.18%) |
Sep 07, 2012 | 27.11 | 27.11 | 26.71 | 26.71 | 26,449 | -0.11(-0.40%) |
Sep 06, 2012 | 27.00 | 27.01 | 26.82 | 26.82 | 41,256 | -0.39(-1.44%) |
Sep 05, 2012 | 27.26 | 27.30 | 27.18 | 27.21 | 40,894 | -0.10(-0.36%) |
Sep 04, 2012 | 27.37 | 27.37 | 27.23 | 27.31 | 11,974 | -0.02(-0.08%) |
Aug 31, 2012 | 27.00 | 27.35 | 27.00 | 27.33 | 13,183 | +0.31(+1.16%) |
Aug 30, 2012 | 27.09 | 27.10 | 27.01 | 27.02 | 29,961 | +0.11(+0.42%) |
Aug 29, 2012 | 26.88 | 26.93 | 26.85 | 26.90 | 69,360 | -0.03(-0.11%) |
Aug 27, 2012 | 26.93 | 26.98 | 26.93 | 26.93 | 20,678 | +0.13(+0.49%) |
Aug 24, 2012 | 26.95 | 26.95 | 26.79 | 26.80 | 111,818 | -0.01(-0.03%) |
Aug 23, 2012 | 26.80 | 26.85 | 26.79 | 26.81 | 201,559 | +0.10(+0.36%) |
Aug 22, 2012 | 26.53 | 26.71 | 26.51 | 26.71 | 74,131 | +0.40(+1.53%) |
Aug 21, 2012 | 26.17 | 26.33 | 26.02 | 26.31 | 143,550 | +0.08(+0.31%) |
Aug 20, 2012 | 26.18 | 26.29 | 26.18 | 26.23 | 183,352 | +0.06(+0.23%) |
Aug 17, 2012 | 26.15 | 26.27 | 26.14 | 26.17 | 168,143 | +0.10(+0.37%) |
Aug 16, 2012 | 26.30 | 26.34 | 26.00 | 26.07 | 204,210 | -0.19(-0.72%) |
Aug 15, 2012 | 26.43 | 26.49 | 26.23 | 26.26 | 422,929 | -0.34(-1.26%) |
Aug 14, 2012 | 26.63 | 26.71 | 26.60 | 26.60 | 76,881 | -0.34(-1.26%) |
Aug 13, 2012 | 27.04 | 27.09 | 26.94 | 26.94 | 96,391 | -0.03(-0.11%) |
Aug 10, 2012 | 27.07 | 27.08 | 26.94 | 26.97 | 37,241 | +0.12(+0.44%) |
Aug 09, 2012 | 26.76 | 26.88 | 26.68 | 26.85 | 33,843 | -0.00(-0.01%) |
Aug 08, 2012 | 27.06 | 27.08 | 26.69 | 26.85 | 137,286 | -0.14(-0.50%) |
Aug 07, 2012 | 27.02 | 27.03 | 26.90 | 26.99 | 44,897 | -0.33(-1.19%) |
Aug 06, 2012 | 27.34 | 27.44 | 27.29 | 27.31 | 40,583 | +0.04(+0.15%) |
Aug 03, 2012 | 27.37 | 27.37 | 27.17 | 27.27 | 139,935 | -0.39(-1.41%) |
Aug 02, 2012 | 27.70 | 27.85 | 27.63 | 27.66 | 203,464 | +0.15(+0.53%) |
Aug 01, 2012 | 27.50 | 27.64 | 27.46 | 27.52 | 81,752 | -0.16(-0.58%) |
Jul 31, 2012 | 27.68 | 27.70 | 27.47 | 27.68 | 46,966 | +0.05(+0.19%) |
Jul 30, 2012 | 27.45 | 27.62 | 27.40 | 27.62 | 15,487 | +0.21(+0.77%) |
Jul 27, 2012 | 27.72 | 27.72 | 27.18 | 27.41 | 76,598 | -0.52(-1.88%) |
Jul 26, 2012 | 28.01 | 28.02 | 27.93 | 27.94 | 17,245 | -0.18(-0.63%) |
Jul 25, 2012 | 28.05 | 28.14 | 28.01 | 28.12 | 16,908 | +0.04(+0.16%) |
Jul 24, 2012 | 27.82 | 28.12 | 27.82 | 28.07 | 16,725 | +0.19(+0.68%) |
Jul 23, 2012 | 27.96 | 28.01 | 27.84 | 27.88 | 99,964 | +0.14(+0.51%) |
Jul 20, 2012 | 27.66 | 27.78 | 27.66 | 27.74 | 97,205 | +0.29(+1.04%) |
Jul 19, 2012 | 27.40 | 27.56 | 27.40 | 27.46 | 70,031 | -0.09(-0.31%) |
Jul 18, 2012 | 27.62 | 27.62 | 27.53 | 27.54 | 13,250 | +0.06(+0.20%) |
Jul 17, 2012 | 27.60 | 27.67 | 27.48 | 27.49 | 44,368 | -0.19(-0.70%) |
Jul 16, 2012 | 27.79 | 27.84 | 27.65 | 27.68 | 61,092 | +0.10(+0.36%) |
Jul 13, 2012 | 27.57 | 27.58 | 27.48 | 27.58 | 27,271 | -0.06(-0.20%) |
Jul 12, 2012 | 27.54 | 27.64 | 27.54 | 27.63 | 78,547 | +0.19(+0.69%) |
Jul 11, 2012 | 27.50 | 27.64 | 27.44 | 27.44 | 101,052 | -0.03(-0.12%) |
Jul 10, 2012 | 27.35 | 27.49 | 27.35 | 27.48 | 9,235 | +0.07(+0.24%) |
Jul 09, 2012 | 27.26 | 27.42 | 27.22 | 27.41 | 107,374 | +0.22(+0.79%) |
Jul 06, 2012 | 27.13 | 27.23 | 27.13 | 27.20 | 107,259 | +0.24(+0.88%) |
Jul 05, 2012 | 26.86 | 27.04 | 26.86 | 26.96 | 80,598 | +0.06(+0.22%) |
Jul 03, 2012 | 27.02 | 27.02 | 26.90 | 26.90 | 19,869 | -0.18(-0.66%) |