Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.69 | 26.83 | 26.39 | 26.81 | 1,376,366 | +0.13(+0.47%) |
Sep 27, 2012 | 26.71 | 26.97 | 25.96 | 26.69 | 2,814,338 | -0.49(-1.81%) |
Sep 26, 2012 | 27.37 | 27.55 | 27.11 | 27.18 | 1,339,590 | -0.12(-0.43%) |
Sep 25, 2012 | 27.48 | 27.53 | 27.27 | 27.30 | 1,086,067 | -0.16(-0.57%) |
Sep 24, 2012 | 27.31 | 27.51 | 27.24 | 27.45 | 1,096,072 | +0.16(+0.57%) |
Sep 21, 2012 | 27.46 | 27.55 | 27.28 | 27.30 | 1,721,419 | -0.09(-0.33%) |
Sep 20, 2012 | 27.31 | 27.59 | 27.29 | 27.39 | 1,051,639 | +0.03(+0.13%) |
Sep 19, 2012 | 27.46 | 27.55 | 27.31 | 27.35 | 1,050,910 | -0.13(-0.49%) |
Sep 18, 2012 | 27.23 | 27.51 | 27.20 | 27.49 | 940,369 | +0.29(+1.05%) |
Sep 17, 2012 | 27.23 | 27.30 | 27.08 | 27.20 | 955,148 | -0.02(-0.08%) |
Sep 14, 2012 | 27.50 | 27.50 | 27.10 | 27.22 | 911,744 | -0.10(-0.36%) |
Sep 13, 2012 | 26.90 | 27.36 | 26.86 | 27.32 | 1,013,879 | +0.38(+1.40%) |
Sep 12, 2012 | 27.23 | 27.62 | 26.88 | 26.95 | 1,343,144 | -0.28(-1.03%) |
Sep 11, 2012 | 27.27 | 27.37 | 27.15 | 27.23 | 1,150,872 | +0.01(+0.03%) |
Sep 10, 2012 | 27.61 | 27.61 | 27.11 | 27.22 | 1,146,270 | -0.01(-0.03%) |
Sep 07, 2012 | 27.60 | 27.60 | 27.16 | 27.23 | 931,220 | -0.18(-0.65%) |
Sep 06, 2012 | 27.16 | 27.51 | 27.01 | 27.40 | 1,586,684 | +0.44(+1.62%) |
Sep 05, 2012 | 26.96 | 27.09 | 26.82 | 26.97 | 1,432,783 | +0.04(+0.14%) |
Sep 04, 2012 | 26.60 | 26.97 | 26.46 | 26.93 | 1,190,729 | +0.38(+1.42%) |
Aug 31, 2012 | 26.49 | 26.63 | 26.34 | 26.55 | 908,185 | +0.21(+0.79%) |
Aug 30, 2012 | 26.48 | 26.54 | 26.31 | 26.35 | 630,932 | -0.19(-0.72%) |
Aug 29, 2012 | 26.53 | 26.58 | 26.42 | 26.54 | 607,066 | +0.01(+0.05%) |
Aug 27, 2012 | 26.44 | 26.63 | 26.37 | 26.52 | 642,779 | +0.12(+0.44%) |
Aug 24, 2012 | 26.11 | 26.47 | 26.03 | 26.41 | 631,045 | +0.26(+1.01%) |
Aug 23, 2012 | 26.07 | 26.21 | 26.00 | 26.14 | 655,632 | +0.04(+0.17%) |
Aug 22, 2012 | 26.03 | 26.17 | 25.82 | 26.10 | 713,667 | +0.04(+0.15%) |
Aug 21, 2012 | 26.11 | 26.23 | 26.00 | 26.06 | 927,057 | -0.03(-0.12%) |
Aug 20, 2012 | 26.00 | 26.13 | 25.83 | 26.09 | 854,635 | +0.11(+0.42%) |
Aug 17, 2012 | 25.91 | 26.07 | 25.83 | 25.98 | 1,182,176 | +0.12(+0.47%) |
Aug 16, 2012 | 25.77 | 25.86 | 25.62 | 25.86 | 1,436,439 | +0.03(+0.12%) |
Aug 15, 2012 | 25.84 | 25.93 | 25.79 | 25.83 | 711,985 | -0.01(-0.03%) |
Aug 14, 2012 | 26.06 | 26.07 | 25.76 | 25.84 | 871,154 | -0.10(-0.40%) |
Aug 13, 2012 | 25.93 | 26.02 | 25.86 | 25.94 | 607,455 | -0.06(-0.22%) |
Aug 10, 2012 | 25.84 | 26.01 | 25.73 | 26.00 | 591,297 | +0.08(+0.32%) |
Aug 09, 2012 | 26.00 | 26.05 | 25.81 | 25.92 | 558,861 | -0.09(-0.33%) |
Aug 08, 2012 | 25.77 | 26.02 | 25.73 | 26.00 | 976,362 | +0.16(+0.62%) |
Aug 07, 2012 | 25.91 | 25.96 | 25.72 | 25.84 | 784,863 | -0.01(-0.05%) |
Aug 06, 2012 | 26.02 | 26.11 | 25.66 | 25.86 | 1,237,580 | -0.07(-0.27%) |
Aug 03, 2012 | 25.65 | 26.14 | 25.51 | 25.93 | 1,778,507 | -0.03(-0.10%) |
Aug 02, 2012 | 26.05 | 26.09 | 25.71 | 25.95 | 799,072 | -0.19(-0.74%) |
Aug 01, 2012 | 26.37 | 26.57 | 26.03 | 26.15 | 1,228,024 | -0.16(-0.62%) |
Jul 31, 2012 | 26.56 | 26.57 | 26.31 | 26.31 | 860,068 | -0.21(-0.80%) |
Jul 30, 2012 | 26.44 | 26.52 | 26.31 | 26.52 | 1,133,062 | +0.04(+0.16%) |
Jul 27, 2012 | 26.25 | 26.53 | 26.20 | 26.48 | 1,267,286 | +0.28(+1.07%) |
Jul 26, 2012 | 26.03 | 26.28 | 25.99 | 26.20 | 876,360 | +0.42(+1.64%) |
Jul 25, 2012 | 25.93 | 26.09 | 25.70 | 25.77 | 834,301 | -0.09(-0.35%) |
Jul 24, 2012 | 25.84 | 25.92 | 25.50 | 25.87 | 1,608,300 | +0.00(+0.00%) |
Jul 23, 2012 | 26.12 | 26.18 | 25.81 | 25.87 | 1,194,988 | -0.45(-1.69%) |
Jul 20, 2012 | 26.44 | 26.54 | 26.24 | 26.31 | 3,431,345 | -0.17(-0.64%) |
Jul 19, 2012 | 26.34 | 26.54 | 26.26 | 26.48 | 1,664,909 | +0.16(+0.62%) |
Jul 18, 2012 | 26.15 | 26.37 | 26.11 | 26.32 | 1,278,873 | +0.16(+0.63%) |
Jul 17, 2012 | 26.17 | 26.22 | 25.93 | 26.15 | 1,113,602 | +0.06(+0.22%) |
Jul 16, 2012 | 26.19 | 26.36 | 26.05 | 26.09 | 930,334 | -0.22(-0.85%) |
Jul 13, 2012 | 26.18 | 26.45 | 26.17 | 26.32 | 1,192,781 | +0.15(+0.56%) |
Jul 12, 2012 | 26.17 | 26.32 | 26.04 | 26.17 | 1,611,743 | -0.13(-0.48%) |
Jul 11, 2012 | 26.36 | 26.40 | 26.19 | 26.30 | 1,290,531 | -0.00(-0.02%) |
Jul 10, 2012 | 26.19 | 26.43 | 26.13 | 26.30 | 2,225,516 | +0.23(+0.88%) |
Jul 09, 2012 | 26.37 | 26.38 | 25.99 | 26.07 | 1,385,684 | -0.26(-0.98%) |
Jul 06, 2012 | 26.38 | 26.45 | 26.28 | 26.33 | 961,275 | -0.32(-1.20%) |
Jul 05, 2012 | 26.52 | 26.66 | 26.39 | 26.65 | 2,301,148 | +0.06(+0.22%) |
Jul 03, 2012 | 26.22 | 26.64 | 26.19 | 26.59 | 1,207,018 | +0.32(+1.21%) |