Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.36 | 25.88 | 25.18 | 25.53 | 355,447 | +0.26(+1.04%) |
Oct 26, 2012 | 24.88 | 25.27 | 25.27 | 25.27 | 221,300 | +0.43(+1.72%) |
Oct 25, 2012 | 24.43 | 24.88 | 24.42 | 24.84 | 244,242 | +0.59(+2.42%) |
Oct 24, 2012 | 23.81 | 24.33 | 23.81 | 24.26 | 244,400 | +0.43(+1.80%) |
Oct 23, 2012 | 23.71 | 24.11 | 23.49 | 23.83 | 660,175 | -0.29(-1.21%) |
Oct 19, 2012 | 24.60 | 24.67 | 24.07 | 24.12 | 411,409 | -0.49(-1.98%) |
Oct 18, 2012 | 24.83 | 24.91 | 24.50 | 24.60 | 277,213 | -0.23(-0.92%) |
Oct 17, 2012 | 24.98 | 25.06 | 24.61 | 24.83 | 304,992 | -0.12(-0.49%) |
Oct 16, 2012 | 24.88 | 24.99 | 24.70 | 24.95 | 227,883 | +0.19(+0.78%) |
Oct 15, 2012 | 24.87 | 25.01 | 24.67 | 24.76 | 217,594 | -0.10(-0.39%) |
Oct 12, 2012 | 25.39 | 25.51 | 24.82 | 24.86 | 198,965 | -0.46(-1.80%) |
Oct 11, 2012 | 25.16 | 25.49 | 25.15 | 25.31 | 182,184 | +0.22(+0.87%) |
Oct 10, 2012 | 25.69 | 25.81 | 25.05 | 25.09 | 308,535 | -0.52(-2.05%) |
Oct 09, 2012 | 26.07 | 26.12 | 25.58 | 25.62 | 299,501 | -0.33(-1.28%) |
Oct 08, 2012 | 25.90 | 26.10 | 25.84 | 25.95 | 133,686 | +0.02(+0.07%) |
Oct 05, 2012 | 25.84 | 26.08 | 25.72 | 25.93 | 206,481 | +0.11(+0.44%) |
Oct 04, 2012 | 25.53 | 25.86 | 25.45 | 25.82 | 221,147 | +0.30(+1.16%) |
Oct 03, 2012 | 25.12 | 25.55 | 24.84 | 25.52 | 287,102 | +0.55(+2.21%) |
Oct 02, 2012 | 25.09 | 25.32 | 24.92 | 24.97 | 173,257 | -0.14(-0.56%) |
Oct 01, 2012 | 25.02 | 25.26 | 24.73 | 25.11 | 193,483 | +0.16(+0.63%) |
Sep 28, 2012 | 24.77 | 24.99 | 24.49 | 24.95 | 336,173 | +0.07(+0.28%) |
Sep 27, 2012 | 24.82 | 24.95 | 24.72 | 24.88 | 211,712 | +0.17(+0.67%) |
Sep 26, 2012 | 24.48 | 24.77 | 24.44 | 24.72 | 275,785 | +0.28(+1.14%) |
Sep 25, 2012 | 25.08 | 25.24 | 24.31 | 24.44 | 636,354 | -0.58(-2.31%) |
Sep 24, 2012 | 25.20 | 25.49 | 25.01 | 25.02 | 190,693 | -0.45(-1.79%) |
Sep 21, 2012 | 25.62 | 25.86 | 25.27 | 25.47 | 853,327 | -0.14(-0.55%) |
Sep 20, 2012 | 26.15 | 26.33 | 25.59 | 25.61 | 256,219 | -0.57(-2.17%) |
Sep 19, 2012 | 26.07 | 26.37 | 26.04 | 26.18 | 242,716 | +0.10(+0.40%) |
Sep 18, 2012 | 26.09 | 26.31 | 26.00 | 26.07 | 183,259 | -0.17(-0.67%) |
Sep 17, 2012 | 26.23 | 26.74 | 26.20 | 26.25 | 297,029 | -0.11(-0.43%) |
Sep 14, 2012 | 24.41 | 26.42 | 24.05 | 26.36 | 808,157 | +0.14(+0.53%) |
Sep 13, 2012 | 26.07 | 26.36 | 25.60 | 26.22 | 226,183 | +0.18(+0.71%) |
Sep 12, 2012 | 25.92 | 26.08 | 25.02 | 26.04 | 204,058 | +0.28(+1.09%) |
Sep 11, 2012 | 25.71 | 25.86 | 25.44 | 25.76 | 183,593 | +0.10(+0.41%) |
Sep 10, 2012 | 25.90 | 26.02 | 25.65 | 25.65 | 179,218 | -0.20(-0.78%) |
Sep 07, 2012 | 25.59 | 25.93 | 25.43 | 25.86 | 203,707 | +0.47(+1.86%) |
Sep 06, 2012 | 25.20 | 25.67 | 24.93 | 25.38 | 284,918 | +0.18(+0.73%) |
Sep 05, 2012 | 25.23 | 25.23 | 24.82 | 25.20 | 183,343 | +0.04(+0.14%) |
Sep 04, 2012 | 25.13 | 25.37 | 24.51 | 25.16 | 250,808 | +0.10(+0.38%) |
Aug 31, 2012 | 25.16 | 25.56 | 24.87 | 25.07 | 441,680 | +0.08(+0.31%) |
Aug 30, 2012 | 24.95 | 25.09 | 24.67 | 24.99 | 415,880 | +0.01(+0.04%) |
Aug 29, 2012 | 24.75 | 25.09 | 24.65 | 24.98 | 403,045 | +0.23(+0.92%) |
Aug 27, 2012 | 25.13 | 25.13 | 24.43 | 24.75 | 364,380 | -0.18(-0.74%) |
Aug 24, 2012 | 24.60 | 25.17 | 24.55 | 24.94 | 288,704 | +0.37(+1.49%) |
Aug 23, 2012 | 24.73 | 24.78 | 24.27 | 24.57 | 538,856 | -0.13(-0.53%) |
Aug 22, 2012 | 24.74 | 25.23 | 24.56 | 24.70 | 381,813 | -0.01(-0.04%) |
Aug 21, 2012 | 24.89 | 25.34 | 24.67 | 24.71 | 345,481 | -0.07(-0.28%) |
Aug 20, 2012 | 25.24 | 25.25 | 24.67 | 24.78 | 401,446 | -0.36(-1.43%) |
Aug 17, 2012 | 24.54 | 25.30 | 24.43 | 25.14 | 652,886 | +0.22(+0.88%) |
Aug 16, 2012 | 25.39 | 25.54 | 24.85 | 24.92 | 697,648 | -0.39(-1.55%) |
Aug 15, 2012 | 25.25 | 25.55 | 25.18 | 25.31 | 416,835 | +0.10(+0.42%) |
Aug 14, 2012 | 25.37 | 25.56 | 24.79 | 25.21 | 481,153 | +0.04(+0.17%) |
Aug 13, 2012 | 25.16 | 25.29 | 24.86 | 25.16 | 534,671 | -0.02(-0.07%) |
Aug 10, 2012 | 25.16 | 25.43 | 24.64 | 25.18 | 719,529 | +0.10(+0.38%) |
Aug 09, 2012 | 24.81 | 25.26 | 24.80 | 25.09 | 432,894 | +0.23(+0.91%) |
Aug 08, 2012 | 24.81 | 25.23 | 24.70 | 24.86 | 541,650 | +0.00(+0.00%) |
Aug 07, 2012 | 24.46 | 25.05 | 24.46 | 24.86 | 643,937 | +0.41(+1.68%) |
Aug 06, 2012 | 24.26 | 24.68 | 24.03 | 24.45 | 397,472 | +0.16(+0.65%) |
Aug 03, 2012 | 23.43 | 24.40 | 23.33 | 24.29 | 1,126,124 | +0.30(+1.24%) |
Aug 02, 2012 | 24.12 | 24.34 | 23.58 | 23.99 | 867,297 | -0.32(-1.33%) |