Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.93 | 26.77 | 25.93 | 26.58 | 20,775 | +0.62(+2.39%) |
Sep 27, 2012 | 25.97 | 26.20 | 25.96 | 25.96 | 21,029 | -0.17(-0.66%) |
Sep 26, 2012 | 26.49 | 26.50 | 26.05 | 26.13 | 38,689 | -0.62(-2.32%) |
Sep 25, 2012 | 27.02 | 27.02 | 26.68 | 26.75 | 21,594 | +0.01(+0.04%) |
Sep 24, 2012 | 26.59 | 26.77 | 26.50 | 26.74 | 18,430 | -0.18(-0.67%) |
Sep 21, 2012 | 26.85 | 27.00 | 26.69 | 26.92 | 23,596 | +0.18(+0.67%) |
Sep 20, 2012 | 27.38 | 27.41 | 26.72 | 26.74 | 38,248 | -0.67(-2.44%) |
Sep 19, 2012 | 27.36 | 27.49 | 27.30 | 27.41 | 10,383 | +0.41(+1.52%) |
Sep 18, 2012 | 27.03 | 27.37 | 26.86 | 27.00 | 37,283 | -0.28(-1.04%) |
Sep 17, 2012 | 28.05 | 28.05 | 27.20 | 27.28 | 72,373 | -1.22(-4.27%) |
Sep 14, 2012 | 28.73 | 28.86 | 28.49 | 28.50 | 16,145 | -0.05(-0.17%) |
Sep 13, 2012 | 28.46 | 28.59 | 28.31 | 28.55 | 19,152 | +0.12(+0.42%) |
Sep 12, 2012 | 27.99 | 28.46 | 27.99 | 28.43 | 26,370 | +0.76(+2.75%) |
Sep 11, 2012 | 27.96 | 27.98 | 27.67 | 27.67 | 30,476 | -0.31(-1.12%) |
Sep 10, 2012 | 28.20 | 28.29 | 27.96 | 27.98 | 33,053 | -0.29(-1.02%) |
Sep 07, 2012 | 28.24 | 28.58 | 28.17 | 28.27 | 23,112 | -0.16(-0.56%) |
Sep 06, 2012 | 28.40 | 28.60 | 28.37 | 28.43 | 39,685 | -0.10(-0.35%) |
Sep 05, 2012 | 28.76 | 28.76 | 28.43 | 28.53 | 29,021 | -0.32(-1.11%) |
Sep 04, 2012 | 28.68 | 28.88 | 28.64 | 28.85 | 45,131 | +0.43(+1.51%) |
Aug 31, 2012 | 28.37 | 28.46 | 28.27 | 28.42 | 32,687 | -0.12(-0.42%) |
Aug 30, 2012 | 28.29 | 28.62 | 28.26 | 28.54 | 27,576 | +0.20(+0.71%) |
Aug 29, 2012 | 28.10 | 28.36 | 27.98 | 28.34 | 18,591 | +0.48(+1.72%) |
Aug 27, 2012 | 28.13 | 28.17 | 27.75 | 27.86 | 45,861 | -0.10(-0.36%) |
Aug 24, 2012 | 27.92 | 28.03 | 27.80 | 27.96 | 29,855 | +0.32(+1.16%) |
Aug 23, 2012 | 28.09 | 28.12 | 27.60 | 27.64 | 47,260 | -0.38(-1.36%) |
Aug 22, 2012 | 27.92 | 28.04 | 27.79 | 28.02 | 69,107 | +0.06(+0.21%) |
Aug 21, 2012 | 27.62 | 28.00 | 27.62 | 27.96 | 45,210 | +0.70(+2.57%) |
Aug 20, 2012 | 26.89 | 27.31 | 26.87 | 27.26 | 24,267 | +0.53(+1.98%) |
Aug 17, 2012 | 26.67 | 26.78 | 26.60 | 26.73 | 28,620 | +0.29(+1.08%) |
Aug 16, 2012 | 26.64 | 26.66 | 26.44 | 26.44 | 36,472 | -0.28(-1.03%) |
Aug 15, 2012 | 26.43 | 26.74 | 26.42 | 26.72 | 22,911 | +0.51(+1.95%) |
Aug 14, 2012 | 26.37 | 26.37 | 26.08 | 26.21 | 40,097 | -0.02(-0.08%) |
Aug 13, 2012 | 26.97 | 26.97 | 26.18 | 26.23 | 25,233 | -0.78(-2.88%) |
Aug 10, 2012 | 26.81 | 27.09 | 26.80 | 27.01 | 70,578 | +0.31(+1.15%) |
Aug 09, 2012 | 26.17 | 26.70 | 26.15 | 26.70 | 97,812 | +0.67(+2.57%) |
Aug 08, 2012 | 25.95 | 26.06 | 25.75 | 26.03 | 24,451 | +0.23(+0.89%) |
Aug 07, 2012 | 26.26 | 26.34 | 25.75 | 25.80 | 40,504 | -0.18(-0.68%) |
Aug 06, 2012 | 26.06 | 26.33 | 25.89 | 25.98 | 60,738 | -0.66(-2.49%) |
Aug 03, 2012 | 26.54 | 26.78 | 26.54 | 26.64 | 48,145 | +0.16(+0.62%) |
Aug 02, 2012 | 26.22 | 26.54 | 26.20 | 26.48 | 45,653 | -0.08(-0.31%) |
Aug 01, 2012 | 26.66 | 26.73 | 26.20 | 26.56 | 77,787 | -0.19(-0.71%) |
Jul 31, 2012 | 26.97 | 27.03 | 26.62 | 26.75 | 44,437 | -0.12(-0.46%) |
Jul 30, 2012 | 26.83 | 26.88 | 26.64 | 26.87 | 59,188 | +0.61(+2.34%) |
Jul 27, 2012 | 26.14 | 26.30 | 26.02 | 26.26 | 37,560 | +0.68(+2.66%) |
Jul 26, 2012 | 26.52 | 26.52 | 25.56 | 25.58 | 42,440 | -0.87(-3.29%) |
Jul 25, 2012 | 26.26 | 26.48 | 26.06 | 26.45 | 71,397 | +0.91(+3.56%) |
Jul 24, 2012 | 25.89 | 25.93 | 25.12 | 25.54 | 203,416 | -1.02(-3.84%) |
Jul 23, 2012 | 26.80 | 26.99 | 26.36 | 26.56 | 117,327 | -0.93(-3.38%) |
Jul 20, 2012 | 27.33 | 27.49 | 27.17 | 27.49 | 85,456 | +0.43(+1.59%) |
Jul 19, 2012 | 27.24 | 27.58 | 26.82 | 27.06 | 124,004 | +0.11(+0.40%) |
Jul 18, 2012 | 26.61 | 26.98 | 26.46 | 26.95 | 177,343 | +0.29(+1.09%) |
Jul 17, 2012 | 26.96 | 26.96 | 26.40 | 26.66 | 79,072 | -0.30(-1.11%) |
Jul 16, 2012 | 26.73 | 26.98 | 26.48 | 26.96 | 132,796 | +0.76(+2.90%) |
Jul 13, 2012 | 26.26 | 26.79 | 25.90 | 26.20 | 66,506 | +0.34(+1.30%) |
Jul 12, 2012 | 25.75 | 25.91 | 25.64 | 25.86 | 41,760 | +0.30(+1.19%) |
Jul 11, 2012 | 26.37 | 26.41 | 25.00 | 25.56 | 33,276 | -0.38(-1.47%) |
Jul 10, 2012 | 25.99 | 26.12 | 25.82 | 25.94 | 21,791 | -0.33(-1.26%) |
Jul 09, 2012 | 26.22 | 26.86 | 25.99 | 26.27 | 75,560 | +0.89(+3.50%) |
Jul 06, 2012 | 25.67 | 25.70 | 25.37 | 25.38 | 28,367 | -0.62(-2.38%) |
Jul 05, 2012 | 25.49 | 26.00 | 25.11 | 26.00 | 67,391 | +0.80(+3.17%) |
Jul 03, 2012 | 24.88 | 25.20 | 24.84 | 25.20 | 18,617 | +0.48(+1.94%) |