Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.86 | 26.79 | 25.86 | 26.64 | 56,108 | +0.73(+2.82%) |
Oct 26, 2012 | 26.02 | 25.91 | 25.91 | 25.91 | 43,400 | -0.18(-0.69%) |
Oct 25, 2012 | 25.75 | 26.10 | 25.26 | 26.09 | 70,540 | +0.65(+2.56%) |
Oct 24, 2012 | 25.70 | 25.70 | 25.37 | 25.44 | 87,476 | -0.13(-0.51%) |
Oct 23, 2012 | 24.96 | 25.62 | 24.95 | 25.57 | 70,699 | +0.05(+0.20%) |
Oct 19, 2012 | 26.11 | 26.22 | 25.24 | 25.52 | 49,834 | -0.94(-3.55%) |
Oct 18, 2012 | 26.68 | 26.86 | 26.41 | 26.46 | 26,673 | -0.24(-0.90%) |
Oct 17, 2012 | 26.77 | 26.77 | 26.25 | 26.70 | 38,531 | +0.09(+0.34%) |
Oct 16, 2012 | 26.98 | 27.04 | 26.51 | 26.61 | 29,030 | -0.05(-0.19%) |
Oct 15, 2012 | 26.10 | 26.73 | 25.90 | 26.66 | 29,363 | +0.63(+2.42%) |
Oct 12, 2012 | 26.60 | 27.06 | 25.99 | 26.03 | 23,230 | -0.57(-2.14%) |
Oct 11, 2012 | 27.37 | 27.48 | 26.55 | 26.60 | 24,929 | -0.45(-1.66%) |
Oct 10, 2012 | 27.04 | 27.30 | 26.90 | 27.05 | 30,157 | -0.01(-0.04%) |
Oct 09, 2012 | 27.41 | 27.65 | 26.98 | 27.06 | 47,617 | -0.39(-1.42%) |
Oct 08, 2012 | 27.85 | 27.85 | 27.27 | 27.45 | 28,950 | -0.54(-1.93%) |
Oct 05, 2012 | 27.86 | 28.24 | 27.76 | 27.99 | 93,437 | +0.28(+1.01%) |
Oct 04, 2012 | 27.42 | 27.71 | 27.31 | 27.71 | 45,995 | +0.45(+1.65%) |
Oct 03, 2012 | 27.44 | 27.70 | 27.04 | 27.26 | 56,725 | -0.14(-0.51%) |
Oct 02, 2012 | 27.43 | 27.46 | 26.95 | 27.40 | 119,360 | +0.10(+0.37%) |
Oct 01, 2012 | 26.90 | 27.33 | 26.60 | 27.30 | 142,954 | +0.73(+2.75%) |
Sep 28, 2012 | 26.18 | 26.94 | 26.00 | 26.57 | 43,633 | +0.06(+0.23%) |
Sep 27, 2012 | 26.39 | 26.66 | 26.19 | 26.51 | 33,725 | +0.32(+1.22%) |
Sep 26, 2012 | 26.44 | 26.54 | 26.03 | 26.19 | 57,622 | -0.23(-0.87%) |
Sep 25, 2012 | 27.37 | 27.51 | 26.37 | 26.42 | 77,258 | -0.76(-2.80%) |
Sep 24, 2012 | 26.72 | 27.27 | 26.72 | 27.18 | 40,684 | +0.30(+1.12%) |
Sep 21, 2012 | 27.46 | 27.46 | 26.87 | 26.88 | 142,487 | +0.05(+0.19%) |
Sep 20, 2012 | 26.45 | 26.90 | 26.26 | 26.83 | 33,508 | +0.14(+0.52%) |
Sep 19, 2012 | 26.93 | 27.07 | 26.60 | 26.69 | 55,991 | -0.22(-0.82%) |
Sep 18, 2012 | 26.99 | 27.21 | 26.24 | 26.91 | 70,018 | -0.26(-0.96%) |
Sep 17, 2012 | 26.98 | 27.21 | 26.50 | 27.17 | 35,300 | -0.08(-0.29%) |
Sep 14, 2012 | 26.47 | 27.61 | 26.24 | 27.25 | 95,161 | +0.79(+2.99%) |
Sep 13, 2012 | 25.54 | 26.74 | 25.23 | 26.46 | 46,444 | +1.01(+3.97%) |
Sep 12, 2012 | 25.50 | 25.83 | 25.30 | 25.45 | 46,560 | +0.02(+0.08%) |
Sep 11, 2012 | 24.73 | 25.50 | 24.66 | 25.43 | 49,850 | +0.78(+3.16%) |
Sep 10, 2012 | 24.73 | 24.94 | 24.57 | 24.65 | 54,910 | -0.25(-1.00%) |
Sep 07, 2012 | 24.74 | 24.94 | 24.50 | 24.90 | 31,606 | +0.35(+1.43%) |
Sep 06, 2012 | 23.80 | 24.61 | 23.80 | 24.55 | 43,859 | +1.04(+4.42%) |
Sep 05, 2012 | 23.55 | 23.84 | 23.38 | 23.51 | 33,040 | -0.13(-0.55%) |
Sep 04, 2012 | 23.19 | 23.85 | 22.67 | 23.64 | 29,870 | +0.49(+2.12%) |
Aug 31, 2012 | 23.33 | 23.36 | 22.81 | 23.15 | 34,676 | +0.15(+0.65%) |
Aug 30, 2012 | 23.17 | 23.22 | 23.00 | 23.00 | 39,067 | -0.38(-1.63%) |
Aug 29, 2012 | 23.35 | 23.43 | 23.12 | 23.38 | 27,326 | -0.36(-1.52%) |
Aug 27, 2012 | 24.28 | 24.28 | 23.56 | 23.74 | 22,397 | -0.32(-1.33%) |
Aug 24, 2012 | 23.57 | 24.39 | 23.57 | 24.06 | 47,275 | +0.35(+1.48%) |
Aug 23, 2012 | 23.59 | 23.92 | 23.46 | 23.71 | 32,721 | +0.01(+0.04%) |
Aug 22, 2012 | 24.07 | 24.16 | 23.45 | 23.70 | 41,467 | -0.51(-2.11%) |
Aug 21, 2012 | 24.11 | 24.96 | 24.01 | 24.21 | 61,234 | +0.15(+0.62%) |
Aug 20, 2012 | 24.40 | 24.40 | 23.90 | 24.06 | 36,328 | -0.44(-1.80%) |
Aug 17, 2012 | 24.03 | 24.50 | 23.82 | 24.50 | 30,526 | +0.38(+1.58%) |
Aug 16, 2012 | 23.18 | 24.24 | 23.00 | 24.12 | 34,167 | +0.86(+3.70%) |
Aug 15, 2012 | 23.27 | 23.37 | 23.11 | 23.26 | 16,680 | -0.02(-0.09%) |
Aug 14, 2012 | 23.51 | 23.51 | 23.02 | 23.28 | 32,044 | -0.12(-0.51%) |
Aug 13, 2012 | 23.50 | 23.52 | 22.96 | 23.40 | 22,732 | -0.22(-0.93%) |
Aug 10, 2012 | 23.85 | 23.85 | 23.49 | 23.62 | 30,743 | -0.20(-0.84%) |
Aug 09, 2012 | 23.93 | 24.10 | 23.75 | 23.82 | 37,627 | -0.23(-0.96%) |
Aug 08, 2012 | 23.86 | 24.54 | 23.86 | 24.05 | 70,569 | +0.08(+0.33%) |
Aug 07, 2012 | 23.48 | 24.13 | 22.33 | 23.97 | 69,725 | -0.49(-2.00%) |
Aug 06, 2012 | 23.91 | 24.71 | 23.63 | 24.46 | 37,323 | +0.51(+2.13%) |
Aug 03, 2012 | 22.69 | 24.42 | 22.69 | 23.95 | 76,564 | +1.67(+7.50%) |
Aug 02, 2012 | 21.92 | 22.39 | 21.90 | 22.28 | 29,666 | +0.19(+0.86%) |