Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.45 | 26.88 | 26.19 | 26.68 | 274,527 | +0.21(+0.79%) |
Sep 27, 2012 | 26.45 | 26.63 | 26.27 | 26.47 | 287,941 | +0.10(+0.38%) |
Sep 26, 2012 | 26.63 | 26.63 | 26.32 | 26.37 | 302,284 | -0.23(-0.86%) |
Sep 25, 2012 | 27.81 | 28.13 | 26.60 | 26.60 | 509,789 | -1.12(-4.04%) |
Sep 24, 2012 | 27.32 | 27.87 | 27.26 | 27.72 | 241,457 | +0.27(+0.98%) |
Sep 21, 2012 | 27.78 | 27.82 | 27.41 | 27.45 | 740,099 | -0.08(-0.29%) |
Sep 20, 2012 | 27.56 | 27.72 | 27.48 | 27.53 | 146,965 | -0.17(-0.61%) |
Sep 19, 2012 | 28.27 | 28.37 | 27.68 | 27.70 | 377,347 | -0.53(-1.88%) |
Sep 18, 2012 | 28.40 | 28.50 | 28.16 | 28.23 | 412,053 | -0.24(-0.84%) |
Sep 17, 2012 | 28.76 | 28.81 | 28.27 | 28.47 | 417,470 | -0.39(-1.35%) |
Sep 14, 2012 | 28.57 | 29.09 | 28.45 | 28.86 | 422,508 | +0.41(+1.44%) |
Sep 13, 2012 | 27.95 | 28.69 | 27.95 | 28.45 | 521,832 | +0.52(+1.86%) |
Sep 12, 2012 | 27.70 | 27.95 | 27.34 | 27.93 | 441,979 | +0.38(+1.38%) |
Sep 11, 2012 | 27.06 | 27.75 | 27.03 | 27.55 | 1,333,594 | +0.59(+2.19%) |
Sep 10, 2012 | 27.48 | 27.60 | 26.96 | 26.96 | 344,837 | -0.61(-2.21%) |
Sep 07, 2012 | 27.43 | 27.71 | 27.35 | 27.57 | 538,272 | +0.31(+1.14%) |
Sep 06, 2012 | 26.70 | 27.33 | 26.70 | 27.26 | 559,867 | +0.64(+2.40%) |
Sep 05, 2012 | 26.59 | 26.75 | 26.37 | 26.62 | 281,960 | +0.15(+0.57%) |
Sep 04, 2012 | 26.03 | 26.61 | 25.71 | 26.47 | 467,485 | +0.46(+1.77%) |
Aug 31, 2012 | 26.28 | 26.41 | 25.81 | 26.01 | 317,876 | -0.01(-0.04%) |
Aug 30, 2012 | 26.36 | 26.36 | 25.99 | 26.02 | 302,629 | -0.50(-1.89%) |
Aug 29, 2012 | 26.26 | 26.58 | 26.22 | 26.52 | 363,307 | +0.62(+2.39%) |
Aug 27, 2012 | 26.14 | 26.14 | 25.60 | 25.90 | 380,912 | -0.12(-0.46%) |
Aug 24, 2012 | 25.96 | 26.09 | 25.56 | 26.02 | 270,012 | +0.05(+0.19%) |
Aug 23, 2012 | 26.46 | 26.49 | 25.84 | 25.97 | 307,804 | -0.54(-2.04%) |
Aug 22, 2012 | 26.69 | 26.69 | 26.22 | 26.51 | 306,450 | -0.17(-0.64%) |
Aug 21, 2012 | 26.25 | 26.75 | 26.09 | 26.68 | 606,569 | +0.56(+2.14%) |
Aug 20, 2012 | 25.99 | 26.15 | 25.80 | 26.12 | 469,550 | +0.17(+0.66%) |
Aug 17, 2012 | 25.70 | 26.14 | 25.60 | 25.95 | 527,553 | +0.27(+1.05%) |
Aug 16, 2012 | 25.49 | 25.75 | 25.30 | 25.68 | 317,126 | +0.21(+0.82%) |
Aug 15, 2012 | 25.00 | 25.49 | 25.00 | 25.47 | 376,190 | +0.44(+1.76%) |
Aug 14, 2012 | 25.27 | 25.39 | 24.94 | 25.03 | 607,123 | -0.21(-0.83%) |
Aug 13, 2012 | 24.82 | 25.26 | 24.74 | 25.24 | 632,365 | +0.36(+1.45%) |
Aug 10, 2012 | 24.62 | 24.91 | 24.51 | 24.88 | 580,068 | +0.15(+0.61%) |
Aug 09, 2012 | 23.79 | 24.76 | 23.79 | 24.73 | 493,093 | +0.81(+3.39%) |
Aug 08, 2012 | 23.70 | 23.94 | 23.28 | 23.92 | 483,895 | +0.20(+0.84%) |
Aug 07, 2012 | 23.22 | 23.83 | 23.21 | 23.72 | 665,549 | +0.59(+2.55%) |
Aug 06, 2012 | 23.14 | 23.32 | 23.00 | 23.13 | 389,840 | +0.02(+0.09%) |
Aug 03, 2012 | 23.19 | 23.36 | 22.94 | 23.11 | 990,314 | -0.17(-0.73%) |
Aug 02, 2012 | 25.13 | 25.13 | 22.88 | 23.28 | 1,741,239 | -1.87(-7.44%) |
Aug 01, 2012 | 25.67 | 25.77 | 25.14 | 25.15 | 582,036 | -0.38(-1.49%) |
Jul 31, 2012 | 25.88 | 25.89 | 25.26 | 25.53 | 488,344 | -0.33(-1.28%) |
Jul 30, 2012 | 26.07 | 26.37 | 25.84 | 25.86 | 392,085 | -0.12(-0.46%) |
Jul 27, 2012 | 25.49 | 26.12 | 25.49 | 25.98 | 413,790 | +0.61(+2.40%) |
Jul 26, 2012 | 26.16 | 26.21 | 25.27 | 25.37 | 431,842 | -0.46(-1.78%) |
Jul 25, 2012 | 25.60 | 25.90 | 25.50 | 25.83 | 428,886 | +0.30(+1.18%) |
Jul 24, 2012 | 25.08 | 25.58 | 24.98 | 25.53 | 983,436 | +0.43(+1.71%) |
Jul 23, 2012 | 24.78 | 25.25 | 24.61 | 25.10 | 762,374 | -0.07(-0.28%) |
Jul 20, 2012 | 25.79 | 25.84 | 25.10 | 25.17 | 632,227 | -0.83(-3.19%) |
Jul 19, 2012 | 26.66 | 26.72 | 25.95 | 26.00 | 452,629 | -0.62(-2.33%) |
Jul 18, 2012 | 26.29 | 26.67 | 26.23 | 26.62 | 555,472 | +0.31(+1.18%) |
Jul 17, 2012 | 26.00 | 26.56 | 26.00 | 26.31 | 624,597 | +0.34(+1.31%) |
Jul 16, 2012 | 26.18 | 26.33 | 25.93 | 25.97 | 465,063 | -0.29(-1.10%) |
Jul 13, 2012 | 26.26 | 26.42 | 26.12 | 26.26 | 523,873 | -0.01(-0.04%) |
Jul 12, 2012 | 26.35 | 26.62 | 26.25 | 26.27 | 926,426 | -0.33(-1.24%) |
Jul 11, 2012 | 26.74 | 27.10 | 26.58 | 26.60 | 572,448 | -0.13(-0.49%) |
Jul 10, 2012 | 27.44 | 27.59 | 26.63 | 26.73 | 1,159,359 | -0.70(-2.55%) |
Jul 09, 2012 | 28.23 | 28.32 | 26.91 | 27.43 | 1,966,399 | -1.70(-5.84%) |
Jul 06, 2012 | 29.32 | 29.41 | 29.00 | 29.13 | 479,885 | -0.46(-1.55%) |
Jul 05, 2012 | 29.68 | 29.91 | 29.53 | 29.59 | 288,916 | -0.16(-0.54%) |
Jul 03, 2012 | 29.19 | 29.76 | 29.14 | 29.75 | 369,751 | +0.56(+1.92%) |