Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.66 | 26.13 | 25.56 | 26.13 | 404,324 | +0.47(+1.83%) |
Oct 30, 2012 | 25.28 | 25.69 | 25.20 | 25.66 | 146,977 | +0.11(+0.43%) |
Oct 29, 2012 | 25.35 | 25.55 | 25.15 | 25.55 | 3,693,222 | +0.34(+1.35%) |
Oct 26, 2012 | 25.91 | 26.15 | 25.13 | 25.21 | 596,115 | -0.81(-3.11%) |
Oct 25, 2012 | 25.74 | 26.10 | 25.55 | 26.02 | 671,178 | +0.65(+2.56%) |
Oct 24, 2012 | 25.50 | 25.70 | 25.19 | 25.37 | 577,857 | -0.07(-0.28%) |
Oct 23, 2012 | 25.60 | 25.60 | 24.87 | 25.44 | 687,285 | -0.17(-0.66%) |
Oct 19, 2012 | 25.95 | 26.04 | 25.48 | 25.61 | 1,264,703 | -0.55(-2.10%) |
Oct 18, 2012 | 26.27 | 26.37 | 25.98 | 26.16 | 350,745 | -0.05(-0.19%) |
Oct 17, 2012 | 26.29 | 26.34 | 26.04 | 26.21 | 437,513 | -0.21(-0.79%) |
Oct 16, 2012 | 26.30 | 26.63 | 26.23 | 26.42 | 656,258 | +0.17(+0.65%) |
Oct 15, 2012 | 25.96 | 26.25 | 25.93 | 26.25 | 372,316 | +0.20(+0.77%) |
Oct 12, 2012 | 26.12 | 26.40 | 25.93 | 26.05 | 727,124 | +0.02(+0.08%) |
Oct 11, 2012 | 26.15 | 26.52 | 25.94 | 26.03 | 444,220 | -0.08(-0.31%) |
Oct 10, 2012 | 25.81 | 26.20 | 25.81 | 26.11 | 612,184 | +0.16(+0.62%) |
Oct 09, 2012 | 26.24 | 26.72 | 25.91 | 25.95 | 707,322 | -0.39(-1.48%) |
Oct 05, 2012 | 26.34 | 26.34 | 26.34 | 0 | -0.21(-0.79%) | |
Oct 04, 2012 | 26.57 | 26.76 | 26.26 | 26.55 | 176,508 | -0.02(-0.08%) |
Oct 03, 2012 | 26.60 | 26.85 | 26.51 | 26.57 | 200,941 | +0.02(+0.08%) |
Oct 02, 2012 | 26.23 | 26.57 | 26.13 | 26.55 | 324,821 | +0.28(+1.07%) |
Oct 01, 2012 | 26.36 | 26.45 | 26.07 | 26.27 | 566,303 | -0.13(-0.49%) |
Sep 28, 2012 | 26.32 | 26.70 | 26.32 | 26.40 | 521,445 | -0.04(-0.15%) |
Sep 27, 2012 | 26.50 | 26.75 | 26.22 | 26.44 | 597,312 | +0.06(+0.23%) |
Sep 26, 2012 | 26.90 | 26.90 | 26.22 | 26.38 | 499,014 | -0.45(-1.68%) |
Sep 25, 2012 | 26.96 | 26.97 | 26.50 | 26.83 | 323,250 | -0.02(-0.07%) |
Sep 24, 2012 | 26.51 | 26.89 | 26.45 | 26.85 | 428,853 | +0.28(+1.05%) |
Sep 21, 2012 | 26.80 | 26.98 | 26.51 | 26.57 | 1,388,750 | -0.25(-0.93%) |
Sep 20, 2012 | 26.59 | 26.97 | 26.55 | 26.82 | 528,387 | +0.05(+0.19%) |
Sep 19, 2012 | 26.52 | 26.99 | 26.52 | 26.77 | 536,888 | +0.16(+0.60%) |
Sep 18, 2012 | 26.00 | 26.99 | 26.00 | 26.61 | 747,949 | +0.44(+1.68%) |
Sep 17, 2012 | 25.92 | 26.37 | 25.65 | 26.17 | 629,763 | +0.25(+0.96%) |
Sep 14, 2012 | 26.50 | 26.50 | 25.74 | 25.92 | 849,379 | -0.58(-2.19%) |
Sep 13, 2012 | 26.71 | 26.96 | 26.46 | 26.50 | 957,421 | -0.21(-0.79%) |
Sep 12, 2012 | 26.75 | 27.00 | 26.50 | 26.71 | 1,051,312 | +0.17(+0.64%) |
Sep 11, 2012 | 26.50 | 26.54 | 26.36 | 26.54 | 327,845 | +0.04(+0.15%) |
Sep 10, 2012 | 26.25 | 26.77 | 26.06 | 26.50 | 463,463 | +0.23(+0.88%) |
Sep 07, 2012 | 26.33 | 26.49 | 26.02 | 26.27 | 315,301 | -0.13(-0.49%) |
Sep 06, 2012 | 26.49 | 26.88 | 26.29 | 26.40 | 797,424 | +0.13(+0.49%) |
Sep 05, 2012 | 25.92 | 26.28 | 25.80 | 26.27 | 336,689 | +0.27(+1.04%) |
Sep 04, 2012 | 25.74 | 26.44 | 25.74 | 26.00 | 474,262 | +0.26(+1.01%) |
Aug 31, 2012 | 25.74 | 25.74 | 25.74 | 0 | +0.13(+0.51%) | |
Aug 30, 2012 | 25.65 | 25.80 | 25.50 | 25.61 | 278,640 | -0.09(-0.35%) |
Aug 29, 2012 | 25.46 | 25.83 | 25.40 | 25.70 | 665,813 | +0.15(+0.59%) |
Aug 27, 2012 | 25.65 | 25.66 | 25.39 | 25.55 | 375,236 | -0.10(-0.39%) |
Aug 24, 2012 | 25.64 | 25.84 | 25.41 | 25.65 | 2,594,508 | -0.14(-0.54%) |
Aug 23, 2012 | 25.83 | 25.89 | 25.40 | 25.79 | 1,187,307 | -0.04(-0.15%) |
Aug 22, 2012 | 24.99 | 25.98 | 24.99 | 25.83 | 893,980 | +0.73(+2.91%) |
Aug 21, 2012 | 24.25 | 25.23 | 24.25 | 25.10 | 998,787 | +0.91(+3.76%) |
Aug 20, 2012 | 24.40 | 24.55 | 24.06 | 24.19 | 311,300 | -0.23(-0.94%) |
Aug 17, 2012 | 24.00 | 24.72 | 24.00 | 24.42 | 482,851 | +0.36(+1.50%) |
Aug 16, 2012 | 23.94 | 24.16 | 23.83 | 24.06 | 454,111 | +0.12(+0.50%) |
Aug 15, 2012 | 24.00 | 24.09 | 23.76 | 23.94 | 274,511 | -0.10(-0.42%) |
Aug 14, 2012 | 24.00 | 24.19 | 23.92 | 24.04 | 462,321 | +0.11(+0.46%) |
Aug 13, 2012 | 23.99 | 24.09 | 23.80 | 23.93 | 354,924 | +0.00(+0.00%) |
Aug 11, 2012 | 23.92 | 23.98 | 23.76 | 23.93 | 221,723 | +0.00(+0.00%) |
Aug 10, 2012 | 23.92 | 23.98 | 23.76 | 23.93 | 221,723 | +0.04(+0.17%) |
Aug 09, 2012 | 23.93 | 24.09 | 23.77 | 23.89 | 1,251,657 | -0.10(-0.42%) |
Aug 08, 2012 | 23.85 | 24.04 | 23.33 | 23.99 | 985,484 | +0.14(+0.59%) |
Aug 07, 2012 | 24.00 | 24.04 | 23.72 | 23.85 | 228,794 | +0.07(+0.29%) |
Aug 03, 2012 | 23.78 | 23.78 | 23.78 | 0 | +0.32(+1.36%) | |
Aug 02, 2012 | 23.60 | 23.67 | 23.34 | 23.46 | 315,164 | -0.25(-1.05%) |