Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.08 | 25.08 | 24.53 | 24.81 | 226,108 | +0.01(+0.04%) |
Oct 26, 2012 | 24.89 | 24.80 | 24.80 | 24.80 | 167,336 | -0.05(-0.21%) |
Oct 25, 2012 | 24.64 | 24.85 | 24.48 | 24.85 | 140,235 | +0.42(+1.72%) |
Oct 24, 2012 | 24.58 | 24.60 | 24.39 | 24.43 | 111,238 | -0.02(-0.07%) |
Oct 23, 2012 | 24.32 | 24.50 | 24.27 | 24.45 | 210,186 | +0.15(+0.61%) |
Oct 19, 2012 | 25.15 | 25.23 | 24.27 | 24.30 | 355,798 | -0.97(-3.86%) |
Oct 18, 2012 | 25.55 | 25.66 | 25.24 | 25.27 | 207,840 | -0.24(-0.93%) |
Oct 17, 2012 | 25.22 | 25.51 | 25.10 | 25.51 | 120,783 | +0.33(+1.32%) |
Oct 16, 2012 | 24.79 | 25.19 | 24.79 | 25.18 | 230,125 | +0.42(+1.70%) |
Oct 15, 2012 | 24.75 | 24.88 | 24.64 | 24.76 | 214,668 | +0.04(+0.14%) |
Oct 12, 2012 | 25.05 | 25.06 | 24.64 | 24.72 | 406,055 | -0.39(-1.57%) |
Oct 11, 2012 | 24.82 | 25.12 | 24.77 | 25.12 | 309,496 | +0.09(+0.35%) |
Oct 10, 2012 | 24.98 | 25.11 | 24.91 | 25.03 | 348,049 | +0.00(+0.00%) |
Oct 09, 2012 | 25.12 | 25.36 | 25.02 | 25.03 | 356,519 | -0.16(-0.63%) |
Oct 08, 2012 | 25.27 | 25.33 | 25.11 | 25.19 | 306,433 | -0.20(-0.80%) |
Oct 05, 2012 | 25.27 | 25.48 | 25.13 | 25.39 | 537,118 | +0.13(+0.52%) |
Oct 04, 2012 | 25.40 | 25.53 | 25.10 | 25.26 | 404,332 | +0.03(+0.10%) |
Oct 03, 2012 | 25.23 | 25.36 | 25.10 | 25.23 | 281,542 | -0.04(-0.17%) |
Oct 02, 2012 | 25.32 | 25.46 | 25.18 | 25.27 | 339,528 | +0.04(+0.14%) |
Oct 01, 2012 | 25.13 | 25.39 | 25.12 | 25.24 | 266,505 | +0.10(+0.38%) |
Sep 28, 2012 | 25.15 | 25.38 | 25.10 | 25.14 | 303,487 | -0.24(-0.93%) |
Sep 27, 2012 | 25.23 | 25.43 | 25.15 | 25.38 | 493,115 | +0.18(+0.73%) |
Sep 26, 2012 | 25.43 | 25.53 | 25.07 | 25.19 | 216,030 | -0.24(-0.93%) |
Sep 25, 2012 | 25.74 | 25.85 | 25.41 | 25.43 | 266,371 | -0.26(-1.03%) |
Sep 24, 2012 | 25.49 | 25.87 | 25.47 | 25.70 | 196,117 | +0.06(+0.24%) |
Sep 21, 2012 | 25.90 | 25.94 | 25.45 | 25.63 | 567,398 | +0.01(+0.03%) |
Sep 20, 2012 | 25.78 | 25.93 | 25.47 | 25.63 | 312,737 | -0.26(-1.02%) |
Sep 19, 2012 | 26.00 | 26.10 | 25.84 | 25.89 | 243,891 | -0.07(-0.27%) |
Sep 18, 2012 | 26.16 | 26.22 | 25.84 | 25.96 | 250,100 | -0.20(-0.77%) |
Sep 17, 2012 | 26.42 | 26.55 | 26.13 | 26.16 | 282,462 | -0.40(-1.52%) |
Sep 14, 2012 | 26.44 | 26.58 | 26.30 | 26.56 | 322,184 | +0.20(+0.77%) |
Sep 13, 2012 | 26.19 | 26.59 | 26.07 | 26.36 | 388,251 | +0.11(+0.43%) |
Sep 12, 2012 | 26.17 | 26.33 | 26.01 | 26.25 | 517,123 | +0.08(+0.30%) |
Sep 11, 2012 | 26.07 | 26.24 | 25.94 | 26.17 | 206,367 | +0.14(+0.54%) |
Sep 10, 2012 | 26.06 | 26.15 | 25.90 | 26.03 | 218,634 | -0.06(-0.24%) |
Sep 07, 2012 | 26.18 | 26.25 | 26.02 | 26.09 | 279,991 | +0.00(+0.00%) |
Sep 06, 2012 | 25.93 | 26.11 | 25.84 | 26.09 | 346,218 | +0.32(+1.23%) |
Sep 05, 2012 | 25.90 | 25.95 | 25.71 | 25.77 | 249,281 | -0.12(-0.47%) |
Sep 04, 2012 | 25.66 | 25.90 | 25.46 | 25.90 | 239,172 | +0.30(+1.17%) |
Aug 31, 2012 | 25.62 | 25.82 | 25.35 | 25.60 | 367,693 | +0.10(+0.38%) |
Aug 30, 2012 | 25.47 | 25.59 | 25.37 | 25.50 | 117,722 | -0.11(-0.41%) |
Aug 29, 2012 | 25.60 | 25.69 | 25.47 | 25.61 | 193,219 | +0.04(+0.17%) |
Aug 27, 2012 | 25.50 | 25.72 | 25.38 | 25.56 | 234,884 | +0.10(+0.38%) |
Aug 24, 2012 | 25.33 | 25.60 | 25.30 | 25.47 | 133,481 | +0.06(+0.24%) |
Aug 23, 2012 | 25.77 | 25.79 | 25.35 | 25.41 | 186,780 | -0.36(-1.40%) |
Aug 22, 2012 | 25.90 | 25.98 | 25.67 | 25.77 | 275,004 | -0.14(-0.54%) |
Aug 21, 2012 | 25.86 | 26.29 | 25.75 | 25.91 | 659,460 | +0.05(+0.20%) |
Aug 20, 2012 | 25.68 | 25.85 | 25.52 | 25.85 | 242,268 | +0.09(+0.34%) |
Aug 17, 2012 | 25.51 | 25.82 | 25.51 | 25.77 | 412,689 | +0.14(+0.55%) |
Aug 16, 2012 | 25.46 | 25.63 | 25.30 | 25.63 | 319,455 | +0.18(+0.72%) |
Aug 15, 2012 | 25.27 | 25.53 | 25.27 | 25.44 | 308,926 | +0.09(+0.35%) |
Aug 14, 2012 | 25.23 | 25.57 | 25.20 | 25.35 | 334,642 | +0.20(+0.80%) |
Aug 13, 2012 | 25.02 | 25.15 | 24.84 | 25.15 | 232,106 | +0.15(+0.60%) |
Aug 10, 2012 | 25.12 | 25.36 | 24.92 | 25.00 | 195,569 | -0.33(-1.32%) |
Aug 09, 2012 | 25.20 | 25.48 | 24.95 | 25.34 | 274,118 | +0.17(+0.66%) |
Aug 08, 2012 | 23.96 | 25.45 | 22.84 | 25.17 | 448,942 | +1.32(+5.52%) |
Aug 07, 2012 | 23.83 | 24.18 | 23.71 | 23.85 | 553,326 | +0.11(+0.48%) |
Aug 06, 2012 | 24.22 | 24.22 | 23.74 | 23.74 | 325,492 | -0.40(-1.64%) |
Aug 03, 2012 | 23.90 | 24.25 | 23.78 | 24.13 | 277,746 | +0.49(+2.08%) |
Aug 02, 2012 | 23.23 | 23.67 | 23.10 | 23.64 | 336,265 | +0.30(+1.28%) |