Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.74 | 26.84 | 26.73 | 26.84 | 16,813 | +0.05(+0.17%) |
Sep 27, 2012 | 26.59 | 26.87 | 26.59 | 26.80 | 10,385 | +0.35(+1.32%) |
Sep 26, 2012 | 26.55 | 26.55 | 26.35 | 26.45 | 6,567 | -0.20(-0.76%) |
Sep 25, 2012 | 26.95 | 26.95 | 26.65 | 26.65 | 5,867 | -0.24(-0.91%) |
Sep 24, 2012 | 26.84 | 26.91 | 26.83 | 26.89 | 7,976 | -0.50(-1.82%) |
Sep 21, 2012 | 27.49 | 27.49 | 27.30 | 27.39 | 7,900 | +0.07(+0.26%) |
Sep 20, 2012 | 27.57 | 27.57 | 27.14 | 27.32 | 15,943 | -0.02(-0.07%) |
Sep 19, 2012 | 27.80 | 27.80 | 27.34 | 27.34 | 16,008 | +0.02(+0.06%) |
Sep 18, 2012 | 27.30 | 27.33 | 27.25 | 27.33 | 12,697 | +0.02(+0.06%) |
Sep 17, 2012 | 27.41 | 27.41 | 27.30 | 27.31 | 14,226 | -0.25(-0.92%) |
Sep 14, 2012 | 27.88 | 27.88 | 27.49 | 27.57 | 78,278 | +0.16(+0.57%) |
Sep 13, 2012 | 27.10 | 27.98 | 26.79 | 27.41 | 58,472 | +0.54(+1.99%) |
Sep 12, 2012 | 27.09 | 27.09 | 26.81 | 26.87 | 7,290 | -0.09(-0.33%) |
Sep 11, 2012 | 27.17 | 27.17 | 26.93 | 26.96 | 15,042 | +0.20(+0.76%) |
Sep 10, 2012 | 27.04 | 27.04 | 26.65 | 26.76 | 66,089 | -0.23(-0.85%) |
Sep 07, 2012 | 26.82 | 27.02 | 26.82 | 26.99 | 5,076 | +0.24(+0.91%) |
Sep 06, 2012 | 26.42 | 26.75 | 26.41 | 26.74 | 35,736 | +0.46(+1.74%) |
Sep 05, 2012 | 26.27 | 26.37 | 26.19 | 26.29 | 133,018 | -0.03(-0.10%) |
Sep 04, 2012 | 26.31 | 26.32 | 26.18 | 26.31 | 11,390 | +0.07(+0.27%) |
Aug 31, 2012 | 26.07 | 26.33 | 26.07 | 26.24 | 36,883 | +0.27(+1.06%) |
Aug 30, 2012 | 25.93 | 26.04 | 25.86 | 25.97 | 2,361 | -0.24(-0.92%) |
Aug 29, 2012 | 26.39 | 26.39 | 26.11 | 26.21 | 12,736 | -0.14(-0.55%) |
Aug 27, 2012 | 26.60 | 26.60 | 26.34 | 26.35 | 21,431 | -0.21(-0.78%) |
Aug 24, 2012 | 26.48 | 26.63 | 26.46 | 26.56 | 9,316 | +0.07(+0.28%) |
Aug 23, 2012 | 26.57 | 26.61 | 26.33 | 26.49 | 23,304 | -0.12(-0.46%) |
Aug 22, 2012 | 26.59 | 26.61 | 26.43 | 26.61 | 7,429 | +0.12(+0.47%) |
Aug 21, 2012 | 26.45 | 26.73 | 26.43 | 26.48 | 30,429 | +0.06(+0.23%) |
Aug 20, 2012 | 26.82 | 26.82 | 26.30 | 26.42 | 27,924 | +0.07(+0.25%) |
Aug 17, 2012 | 26.83 | 26.83 | 26.36 | 26.36 | 7,813 | -0.33(-1.23%) |
Aug 16, 2012 | 26.76 | 26.76 | 26.43 | 26.68 | 13,572 | +0.29(+1.09%) |
Aug 15, 2012 | 26.66 | 26.66 | 26.23 | 26.40 | 5,897 | +0.22(+0.85%) |
Aug 14, 2012 | 26.71 | 26.71 | 26.10 | 26.17 | 21,624 | -0.03(-0.11%) |
Aug 13, 2012 | 26.77 | 26.77 | 26.09 | 26.20 | 21,854 | -0.18(-0.69%) |
Aug 10, 2012 | 26.32 | 26.39 | 26.18 | 26.39 | 13,232 | +0.11(+0.41%) |
Aug 09, 2012 | 26.22 | 26.39 | 26.19 | 26.28 | 31,275 | +0.16(+0.60%) |
Aug 08, 2012 | 26.10 | 26.12 | 25.97 | 26.12 | 13,173 | +0.18(+0.69%) |
Aug 07, 2012 | 26.11 | 26.11 | 25.86 | 25.94 | 23,527 | +0.06(+0.22%) |
Aug 06, 2012 | 26.02 | 26.02 | 25.83 | 25.89 | 12,303 | +0.13(+0.49%) |
Aug 03, 2012 | 25.71 | 25.95 | 25.71 | 25.76 | 9,779 | +0.81(+3.24%) |
Aug 02, 2012 | 25.50 | 25.50 | 24.91 | 24.95 | 89,358 | -0.61(-2.39%) |
Aug 01, 2012 | 25.91 | 25.91 | 25.56 | 25.56 | 3,344 | +0.05(+0.18%) |
Jul 31, 2012 | 26.04 | 26.04 | 25.52 | 25.52 | 5,666 | -0.26(-1.03%) |
Jul 30, 2012 | 26.05 | 26.05 | 25.68 | 25.78 | 13,655 | -0.16(-0.63%) |
Jul 27, 2012 | 25.68 | 25.94 | 25.55 | 25.94 | 18,659 | +0.58(+2.27%) |
Jul 26, 2012 | 25.25 | 25.38 | 25.25 | 25.37 | 7,496 | +0.29(+1.17%) |
Jul 25, 2012 | 25.08 | 25.19 | 24.99 | 25.08 | 15,597 | +0.26(+1.06%) |
Jul 24, 2012 | 25.14 | 25.14 | 24.67 | 24.81 | 9,019 | -0.09(-0.37%) |
Jul 23, 2012 | 24.91 | 24.91 | 24.66 | 24.90 | 11,815 | -0.36(-1.43%) |
Jul 20, 2012 | 25.54 | 25.54 | 25.21 | 25.26 | 6,542 | -0.35(-1.37%) |
Jul 19, 2012 | 25.59 | 25.64 | 25.48 | 25.61 | 3,283 | +0.06(+0.22%) |
Jul 18, 2012 | 25.59 | 25.59 | 25.36 | 25.56 | 15,878 | +0.05(+0.18%) |
Jul 17, 2012 | 25.54 | 25.67 | 25.51 | 25.51 | 8,262 | +0.22(+0.87%) |
Jul 16, 2012 | 25.56 | 25.56 | 25.26 | 25.29 | 6,699 | -0.04(-0.17%) |
Jul 13, 2012 | 25.09 | 25.34 | 25.09 | 25.33 | 4,675 | +0.24(+0.95%) |
Jul 12, 2012 | 25.10 | 25.10 | 24.92 | 25.10 | 6,121 | -0.28(-1.12%) |
Jul 11, 2012 | 26.15 | 26.15 | 25.33 | 25.38 | 10,408 | +0.05(+0.18%) |
Jul 10, 2012 | 25.56 | 25.56 | 25.33 | 25.33 | 6,300 | -0.16(-0.62%) |
Jul 09, 2012 | 25.83 | 25.83 | 25.41 | 25.49 | 2,937 | -0.02(-0.06%) |
Jul 06, 2012 | 26.17 | 26.17 | 25.46 | 25.51 | 8,476 | -0.44(-1.68%) |
Jul 05, 2012 | 26.17 | 26.17 | 25.82 | 25.94 | 33,768 | -0.18(-0.68%) |
Jul 03, 2012 | 26.00 | 27.44 | 26.00 | 26.12 | 29,884 | +0.42(+1.64%) |