Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.64 | 26.69 | 26.54 | 26.60 | 16,176 | -0.12(-0.46%) |
Sep 27, 2012 | 26.58 | 26.77 | 26.53 | 26.73 | 13,523 | +0.26(+0.97%) |
Sep 26, 2012 | 26.65 | 26.65 | 26.45 | 26.47 | 25,926 | -0.18(-0.66%) |
Sep 25, 2012 | 26.99 | 27.02 | 26.64 | 26.64 | 17,873 | -0.27(-1.01%) |
Sep 24, 2012 | 26.82 | 26.97 | 26.82 | 26.91 | 24,225 | -0.06(-0.21%) |
Sep 21, 2012 | 27.12 | 27.13 | 26.97 | 26.97 | 23,379 | +0.02(+0.09%) |
Sep 20, 2012 | 26.88 | 26.96 | 26.82 | 26.95 | 23,382 | -0.08(-0.30%) |
Sep 19, 2012 | 26.96 | 27.08 | 26.96 | 27.03 | 61,430 | +0.07(+0.26%) |
Sep 18, 2012 | 26.96 | 26.97 | 26.93 | 26.96 | 15,866 | -0.05(-0.18%) |
Sep 17, 2012 | 27.05 | 27.12 | 26.97 | 27.01 | 24,600 | -0.09(-0.31%) |
Sep 14, 2012 | 27.04 | 27.26 | 27.04 | 27.09 | 83,639 | +0.11(+0.41%) |
Sep 13, 2012 | 26.57 | 27.06 | 26.55 | 26.98 | 96,147 | +0.41(+1.56%) |
Sep 12, 2012 | 26.55 | 26.61 | 26.51 | 26.57 | 35,962 | +0.06(+0.23%) |
Sep 11, 2012 | 26.48 | 26.58 | 26.48 | 26.51 | 30,746 | +0.06(+0.24%) |
Sep 10, 2012 | 26.57 | 26.59 | 26.44 | 26.44 | 37,384 | -0.13(-0.50%) |
Sep 07, 2012 | 26.48 | 26.58 | 26.48 | 26.58 | 434,642 | +0.11(+0.43%) |
Sep 06, 2012 | 26.07 | 26.46 | 26.07 | 26.46 | 15,333 | +0.51(+1.97%) |
Sep 05, 2012 | 25.97 | 26.01 | 25.92 | 25.95 | 18,636 | +0.00(+0.02%) |
Sep 04, 2012 | 25.94 | 26.03 | 25.77 | 25.95 | 83,789 | +0.56(+2.22%) |
Aug 31, 2012 | 25.82 | 26.04 | 25.39 | 25.39 | 32,885 | -0.47(-1.81%) |
Aug 30, 2012 | 25.88 | 25.88 | 25.81 | 25.85 | 7,358 | -0.18(-0.68%) |
Aug 29, 2012 | 25.95 | 26.07 | 25.95 | 26.03 | 4,289 | +0.04(+0.16%) |
Aug 27, 2012 | 26.00 | 26.09 | 25.97 | 25.99 | 9,836 | +0.00(+0.02%) |
Aug 24, 2012 | 25.78 | 26.02 | 25.78 | 25.99 | 7,920 | +0.12(+0.47%) |
Aug 23, 2012 | 25.99 | 25.99 | 25.85 | 25.86 | 48,379 | -0.22(-0.84%) |
Aug 22, 2012 | 25.99 | 26.08 | 25.94 | 26.08 | 403,701 | +0.03(+0.12%) |
Aug 21, 2012 | 26.18 | 26.29 | 26.01 | 26.05 | 17,130 | -0.03(-0.13%) |
Aug 20, 2012 | 26.08 | 26.12 | 26.06 | 26.08 | 9,555 | -0.06(-0.23%) |
Aug 17, 2012 | 26.12 | 26.15 | 26.07 | 26.15 | 16,201 | +0.07(+0.28%) |
Aug 16, 2012 | 25.96 | 26.13 | 25.96 | 26.07 | 5,433 | +0.15(+0.59%) |
Aug 15, 2012 | 25.85 | 25.92 | 25.84 | 25.92 | 6,905 | +0.09(+0.34%) |
Aug 14, 2012 | 25.94 | 25.94 | 25.81 | 25.83 | 5,586 | +0.00(+0.02%) |
Aug 13, 2012 | 25.83 | 25.87 | 25.72 | 25.83 | 7,807 | +0.03(+0.11%) |
Aug 10, 2012 | 25.74 | 25.80 | 25.74 | 25.80 | 15,848 | -0.01(-0.05%) |
Aug 09, 2012 | 25.75 | 25.86 | 25.75 | 25.81 | 34,882 | +0.03(+0.11%) |
Aug 08, 2012 | 25.67 | 25.81 | 25.67 | 25.78 | 23,564 | +0.01(+0.06%) |
Aug 07, 2012 | 25.73 | 25.87 | 25.73 | 25.77 | 8,753 | +0.07(+0.27%) |
Aug 06, 2012 | 25.67 | 25.73 | 25.67 | 25.70 | 3,793 | +0.14(+0.54%) |
Aug 03, 2012 | 25.36 | 25.62 | 25.36 | 25.56 | 7,550 | +0.48(+1.91%) |
Aug 02, 2012 | 25.04 | 25.14 | 24.95 | 25.08 | 19,302 | -0.17(-0.66%) |
Aug 01, 2012 | 25.44 | 25.44 | 25.24 | 25.25 | 19,519 | -0.09(-0.35%) |
Jul 31, 2012 | 25.45 | 25.51 | 25.34 | 25.34 | 49,994 | -0.13(-0.50%) |
Jul 30, 2012 | 25.45 | 25.56 | 25.43 | 25.46 | 22,862 | -0.03(-0.12%) |
Jul 27, 2012 | 25.17 | 25.54 | 25.17 | 25.49 | 46,525 | +0.49(+1.94%) |
Jul 26, 2012 | 24.95 | 25.04 | 24.91 | 25.01 | 11,840 | +0.42(+1.72%) |
Jul 25, 2012 | 24.66 | 24.71 | 24.55 | 24.59 | 41,126 | -0.04(-0.15%) |
Jul 24, 2012 | 24.86 | 24.91 | 24.45 | 24.62 | 24,099 | -0.22(-0.87%) |
Jul 23, 2012 | 24.74 | 24.91 | 24.61 | 24.84 | 38,481 | -0.29(-1.16%) |
Jul 20, 2012 | 25.15 | 25.23 | 25.10 | 25.13 | 8,857 | -0.23(-0.91%) |
Jul 19, 2012 | 25.33 | 25.41 | 25.26 | 25.36 | 10,637 | +0.10(+0.40%) |
Jul 18, 2012 | 25.02 | 25.32 | 25.02 | 25.26 | 20,397 | +0.15(+0.60%) |
Jul 17, 2012 | 25.04 | 25.11 | 24.83 | 25.11 | 46,160 | +0.20(+0.80%) |
Jul 16, 2012 | 24.91 | 24.98 | 24.87 | 24.91 | 22,805 | -0.06(-0.23%) |
Jul 13, 2012 | 24.89 | 24.99 | 24.87 | 24.97 | 114,432 | +0.34(+1.37%) |
Jul 12, 2012 | 24.56 | 24.67 | 24.44 | 24.63 | 19,253 | -0.09(-0.38%) |
Jul 11, 2012 | 24.66 | 24.73 | 24.55 | 24.72 | 22,433 | +0.07(+0.28%) |
Jul 10, 2012 | 25.04 | 25.08 | 24.65 | 24.65 | 43,994 | -0.26(-1.04%) |
Jul 09, 2012 | 24.87 | 24.92 | 24.82 | 24.91 | 7,762 | -0.04(-0.18%) |
Jul 06, 2012 | 24.98 | 24.99 | 24.89 | 24.96 | 60,178 | -0.30(-1.20%) |
Jul 05, 2012 | 25.20 | 25.30 | 25.16 | 25.26 | 9,703 | -0.02(-0.08%) |
Jul 03, 2012 | 25.16 | 25.28 | 25.16 | 25.28 | 10,459 | +0.15(+0.60%) |