Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.03 | 25.15 | 24.75 | 25.14 | 1,467,958 | +0.12(+0.47%) |
Sep 27, 2012 | 25.04 | 25.29 | 24.34 | 25.02 | 3,001,622 | -0.46(-1.81%) |
Sep 26, 2012 | 25.67 | 25.83 | 25.42 | 25.48 | 1,428,734 | -0.11(-0.43%) |
Sep 25, 2012 | 25.76 | 25.82 | 25.57 | 25.59 | 1,158,341 | -0.15(-0.57%) |
Sep 24, 2012 | 25.61 | 25.80 | 25.54 | 25.74 | 1,169,012 | +0.15(+0.57%) |
Sep 21, 2012 | 25.75 | 25.83 | 25.58 | 25.59 | 1,835,973 | -0.09(-0.33%) |
Sep 20, 2012 | 25.61 | 25.87 | 25.59 | 25.68 | 1,121,622 | +0.03(+0.13%) |
Sep 19, 2012 | 25.75 | 25.83 | 25.61 | 25.65 | 1,120,844 | -0.13(-0.49%) |
Sep 18, 2012 | 25.53 | 25.80 | 25.50 | 25.77 | 1,002,947 | +0.27(+1.05%) |
Sep 17, 2012 | 25.53 | 25.60 | 25.39 | 25.50 | 1,018,709 | -0.02(-0.08%) |
Sep 14, 2012 | 25.78 | 25.78 | 25.41 | 25.52 | 972,417 | -0.09(-0.36%) |
Sep 13, 2012 | 25.22 | 25.65 | 25.18 | 25.62 | 1,081,349 | +0.35(+1.40%) |
Sep 12, 2012 | 25.53 | 25.90 | 25.20 | 25.26 | 1,432,525 | -0.26(-1.03%) |
Sep 11, 2012 | 25.56 | 25.66 | 25.46 | 25.53 | 1,227,458 | +0.01(+0.03%) |
Sep 10, 2012 | 25.88 | 25.88 | 25.42 | 25.52 | 1,222,550 | -0.01(-0.03%) |
Sep 07, 2012 | 25.88 | 25.88 | 25.47 | 25.53 | 993,189 | -0.17(-0.65%) |
Sep 06, 2012 | 25.47 | 25.80 | 25.33 | 25.69 | 1,692,272 | +0.41(+1.62%) |
Sep 05, 2012 | 25.28 | 25.40 | 25.15 | 25.29 | 1,528,130 | +0.04(+0.14%) |
Sep 04, 2012 | 24.94 | 25.29 | 24.81 | 25.25 | 1,269,967 | +0.35(+1.42%) |
Aug 31, 2012 | 24.84 | 24.97 | 24.70 | 24.90 | 968,622 | +0.19(+0.79%) |
Aug 30, 2012 | 24.83 | 24.88 | 24.67 | 24.70 | 672,918 | -0.18(-0.72%) |
Aug 29, 2012 | 24.87 | 24.92 | 24.77 | 24.88 | 647,464 | +0.01(+0.05%) |
Aug 27, 2012 | 24.79 | 24.97 | 24.72 | 24.87 | 685,553 | +0.11(+0.44%) |
Aug 24, 2012 | 24.48 | 24.82 | 24.41 | 24.76 | 673,039 | +0.25(+1.01%) |
Aug 23, 2012 | 24.44 | 24.58 | 24.38 | 24.51 | 699,262 | +0.04(+0.17%) |
Aug 22, 2012 | 24.41 | 24.53 | 24.21 | 24.47 | 761,159 | +0.04(+0.15%) |
Aug 21, 2012 | 24.48 | 24.60 | 24.38 | 24.43 | 988,750 | -0.03(-0.12%) |
Aug 20, 2012 | 24.37 | 24.50 | 24.22 | 24.46 | 911,508 | +0.10(+0.42%) |
Aug 17, 2012 | 24.29 | 24.44 | 24.22 | 24.36 | 1,260,846 | +0.11(+0.47%) |
Aug 16, 2012 | 24.16 | 24.25 | 24.02 | 24.25 | 1,532,029 | +0.03(+0.12%) |
Aug 15, 2012 | 24.22 | 24.32 | 24.18 | 24.22 | 759,365 | -0.01(-0.03%) |
Aug 14, 2012 | 24.44 | 24.45 | 24.15 | 24.23 | 929,126 | -0.10(-0.40%) |
Aug 13, 2012 | 24.31 | 24.40 | 24.25 | 24.32 | 647,879 | -0.05(-0.22%) |
Aug 10, 2012 | 24.22 | 24.39 | 24.12 | 24.38 | 630,646 | +0.08(+0.32%) |
Aug 09, 2012 | 24.37 | 24.43 | 24.20 | 24.30 | 596,052 | -0.08(-0.33%) |
Aug 08, 2012 | 24.16 | 24.39 | 24.12 | 24.38 | 1,041,335 | +0.15(+0.62%) |
Aug 07, 2012 | 24.30 | 24.34 | 24.11 | 24.23 | 837,092 | -0.01(-0.05%) |
Aug 06, 2012 | 24.40 | 24.48 | 24.06 | 24.24 | 1,319,936 | -0.06(-0.27%) |
Aug 03, 2012 | 24.05 | 24.51 | 23.92 | 24.31 | 1,896,860 | -0.02(-0.10%) |
Aug 02, 2012 | 24.43 | 24.46 | 24.11 | 24.33 | 852,247 | -0.18(-0.74%) |
Aug 01, 2012 | 24.72 | 24.91 | 24.41 | 24.52 | 1,309,744 | -0.15(-0.62%) |
Jul 31, 2012 | 24.90 | 24.91 | 24.67 | 24.67 | 917,303 | -0.20(-0.80%) |
Jul 30, 2012 | 24.79 | 24.87 | 24.67 | 24.87 | 1,208,463 | +0.04(+0.16%) |
Jul 27, 2012 | 24.61 | 24.88 | 24.57 | 24.83 | 1,351,619 | +0.26(+1.07%) |
Jul 26, 2012 | 24.41 | 24.64 | 24.37 | 24.56 | 934,679 | +0.40(+1.64%) |
Jul 25, 2012 | 24.31 | 24.46 | 24.10 | 24.17 | 889,821 | -0.09(-0.35%) |
Jul 24, 2012 | 24.22 | 24.30 | 23.91 | 24.25 | 1,715,327 | +0.00(+0.00%) |
Jul 23, 2012 | 24.49 | 24.55 | 24.20 | 24.25 | 1,274,510 | -0.42(-1.69%) |
Jul 20, 2012 | 24.79 | 24.89 | 24.60 | 24.67 | 3,659,689 | -0.16(-0.64%) |
Jul 19, 2012 | 24.69 | 24.89 | 24.62 | 24.83 | 1,775,703 | +0.15(+0.62%) |
Jul 18, 2012 | 24.52 | 24.73 | 24.48 | 24.67 | 1,363,978 | +0.15(+0.63%) |
Jul 17, 2012 | 24.54 | 24.59 | 24.31 | 24.52 | 1,187,708 | +0.05(+0.21%) |
Jul 16, 2012 | 24.56 | 24.72 | 24.43 | 24.47 | 992,244 | -0.21(-0.85%) |
Jul 13, 2012 | 24.54 | 24.80 | 24.54 | 24.68 | 1,272,156 | +0.14(+0.56%) |
Jul 12, 2012 | 24.54 | 24.68 | 24.42 | 24.54 | 1,718,999 | -0.12(-0.48%) |
Jul 11, 2012 | 24.71 | 24.75 | 24.56 | 24.66 | 1,376,411 | -0.00(-0.02%) |
Jul 10, 2012 | 24.55 | 24.78 | 24.50 | 24.66 | 2,373,616 | +0.21(+0.88%) |
Jul 09, 2012 | 24.72 | 24.73 | 24.37 | 24.45 | 1,477,897 | -0.24(-0.98%) |
Jul 06, 2012 | 24.73 | 24.80 | 24.64 | 24.69 | 1,025,244 | -0.30(-1.20%) |
Jul 05, 2012 | 24.86 | 25.00 | 24.75 | 24.99 | 2,454,280 | +0.12(+0.47%) |
Jul 03, 2012 | 24.52 | 24.91 | 24.50 | 24.87 | 1,290,591 | +0.30(+1.21%) |