Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.10 | 26.42 | 25.97 | 26.37 | 438,526 | +0.17(+0.65%) |
Sep 27, 2012 | 26.37 | 26.43 | 25.92 | 26.20 | 435,638 | -0.18(-0.70%) |
Sep 26, 2012 | 26.59 | 26.75 | 26.32 | 26.39 | 291,337 | -0.20(-0.73%) |
Sep 25, 2012 | 26.90 | 26.91 | 26.55 | 26.58 | 392,790 | -0.17(-0.62%) |
Sep 24, 2012 | 26.21 | 26.90 | 26.21 | 26.75 | 512,604 | +0.44(+1.68%) |
Sep 21, 2012 | 26.28 | 26.45 | 26.26 | 26.31 | 660,595 | +0.03(+0.11%) |
Sep 20, 2012 | 26.20 | 26.29 | 26.15 | 26.28 | 177,408 | +0.09(+0.34%) |
Sep 19, 2012 | 26.06 | 26.23 | 26.01 | 26.19 | 380,895 | +0.13(+0.48%) |
Sep 18, 2012 | 25.95 | 26.17 | 25.94 | 26.06 | 506,173 | +0.09(+0.34%) |
Sep 17, 2012 | 25.98 | 26.14 | 25.81 | 25.97 | 412,335 | -0.08(-0.31%) |
Sep 14, 2012 | 26.44 | 26.59 | 26.03 | 26.06 | 433,012 | -0.38(-1.45%) |
Sep 13, 2012 | 26.01 | 26.45 | 25.96 | 26.44 | 474,199 | +0.46(+1.76%) |
Sep 12, 2012 | 26.03 | 26.19 | 25.79 | 25.98 | 434,763 | -0.14(-0.54%) |
Sep 11, 2012 | 26.36 | 26.41 | 26.11 | 26.12 | 345,608 | -0.27(-1.01%) |
Sep 10, 2012 | 26.13 | 26.55 | 26.00 | 26.39 | 459,948 | +0.37(+1.42%) |
Sep 07, 2012 | 26.30 | 26.34 | 26.00 | 26.02 | 289,164 | -0.29(-1.09%) |
Sep 06, 2012 | 26.12 | 26.36 | 26.12 | 26.31 | 381,695 | +0.33(+1.28%) |
Sep 05, 2012 | 26.22 | 26.30 | 25.95 | 25.97 | 451,206 | -0.24(-0.93%) |
Sep 04, 2012 | 25.78 | 26.29 | 25.72 | 26.22 | 599,272 | +0.47(+1.83%) |
Aug 31, 2012 | 25.94 | 26.02 | 25.68 | 25.75 | 319,831 | -0.06(-0.23%) |
Aug 30, 2012 | 25.94 | 25.94 | 25.73 | 25.80 | 242,682 | -0.13(-0.51%) |
Aug 29, 2012 | 26.01 | 26.09 | 25.83 | 25.94 | 402,880 | -0.17(-0.65%) |
Aug 27, 2012 | 25.96 | 26.17 | 25.87 | 26.11 | 365,881 | +0.15(+0.57%) |
Aug 24, 2012 | 25.91 | 26.03 | 25.80 | 25.96 | 355,884 | +0.06(+0.23%) |
Aug 23, 2012 | 26.12 | 26.12 | 25.79 | 25.90 | 417,980 | -0.10(-0.38%) |
Aug 22, 2012 | 26.23 | 26.23 | 25.96 | 26.00 | 656,020 | -0.22(-0.83%) |
Aug 21, 2012 | 26.30 | 26.45 | 26.11 | 26.22 | 639,222 | -0.06(-0.22%) |
Aug 20, 2012 | 26.64 | 26.74 | 26.22 | 26.28 | 774,669 | -0.51(-1.91%) |
Aug 17, 2012 | 26.87 | 26.98 | 26.74 | 26.79 | 305,531 | -0.09(-0.35%) |
Aug 16, 2012 | 26.83 | 27.01 | 26.74 | 26.88 | 465,842 | +0.01(+0.03%) |
Aug 15, 2012 | 26.87 | 26.96 | 26.75 | 26.88 | 693,470 | +0.01(+0.05%) |
Aug 14, 2012 | 26.72 | 26.99 | 26.72 | 26.86 | 746,747 | +0.13(+0.49%) |
Aug 13, 2012 | 26.91 | 27.00 | 26.70 | 26.73 | 566,710 | -0.23(-0.84%) |
Aug 10, 2012 | 26.75 | 27.07 | 26.66 | 26.96 | 537,305 | +0.24(+0.90%) |
Aug 09, 2012 | 26.47 | 27.00 | 26.22 | 26.72 | 590,299 | +0.16(+0.60%) |
Aug 08, 2012 | 26.42 | 26.62 | 26.14 | 26.55 | 622,954 | +0.14(+0.52%) |
Aug 07, 2012 | 26.52 | 26.67 | 26.41 | 26.42 | 269,699 | -0.02(-0.08%) |
Aug 06, 2012 | 26.53 | 26.60 | 26.36 | 26.44 | 273,942 | +0.00(+0.00%) |
Aug 03, 2012 | 26.26 | 26.58 | 26.25 | 26.44 | 242,914 | +0.32(+1.23%) |
Aug 02, 2012 | 26.26 | 26.29 | 25.81 | 26.12 | 442,030 | -0.26(-0.97%) |
Aug 01, 2012 | 26.15 | 26.65 | 26.12 | 26.37 | 706,387 | +0.21(+0.81%) |
Jul 31, 2012 | 26.20 | 26.31 | 26.13 | 26.16 | 642,619 | -0.04(-0.14%) |
Jul 30, 2012 | 26.23 | 26.52 | 26.07 | 26.20 | 763,871 | -0.09(-0.33%) |
Jul 27, 2012 | 26.22 | 26.35 | 25.96 | 26.28 | 1,199,813 | +0.26(+0.98%) |
Jul 26, 2012 | 26.12 | 26.41 | 25.94 | 26.03 | 659,050 | +0.10(+0.39%) |
Jul 25, 2012 | 26.12 | 26.22 | 25.69 | 25.93 | 804,407 | -0.18(-0.67%) |
Jul 24, 2012 | 26.50 | 26.50 | 25.96 | 26.10 | 648,790 | -0.39(-1.46%) |
Jul 23, 2012 | 26.49 | 26.63 | 26.31 | 26.49 | 537,167 | -0.21(-0.79%) |
Jul 20, 2012 | 26.58 | 26.80 | 26.44 | 26.70 | 4,949,278 | +0.00(+0.00%) |
Jul 19, 2012 | 26.93 | 26.93 | 26.42 | 26.70 | 721,128 | -0.23(-0.87%) |
Jul 18, 2012 | 26.84 | 26.98 | 26.67 | 26.93 | 732,595 | +0.05(+0.19%) |
Jul 17, 2012 | 26.97 | 27.24 | 26.55 | 26.88 | 1,342,646 | +0.01(+0.03%) |
Jul 16, 2012 | 27.00 | 27.22 | 26.82 | 26.88 | 880,064 | -0.04(-0.14%) |
Jul 13, 2012 | 26.72 | 27.00 | 26.69 | 26.91 | 671,859 | +0.28(+1.07%) |
Jul 12, 2012 | 26.21 | 26.75 | 26.12 | 26.63 | 779,150 | +0.28(+1.05%) |
Jul 11, 2012 | 26.31 | 26.50 | 26.20 | 26.35 | 485,171 | +0.00(+0.00%) |
Jul 10, 2012 | 26.17 | 26.45 | 26.17 | 26.35 | 669,583 | +0.26(+1.01%) |
Jul 09, 2012 | 26.08 | 26.15 | 25.87 | 26.09 | 522,327 | +0.04(+0.14%) |
Jul 06, 2012 | 25.87 | 26.11 | 25.80 | 26.05 | 428,286 | +0.02(+0.08%) |
Jul 05, 2012 | 26.27 | 26.40 | 25.97 | 26.03 | 507,518 | -0.15(-0.56%) |
Jul 03, 2012 | 26.11 | 26.36 | 26.06 | 26.18 | 429,681 | -0.01(-0.03%) |