Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.97 | 26.97 | 26.72 | 26.88 | 2,221,229 | -0.33(-1.23%) |
Sep 27, 2012 | 27.19 | 27.26 | 26.92 | 27.22 | 890,172 | +0.25(+0.94%) |
Sep 26, 2012 | 26.80 | 26.98 | 26.61 | 26.97 | 654,157 | +0.04(+0.14%) |
Sep 25, 2012 | 27.51 | 27.51 | 26.93 | 26.93 | 1,091,320 | -0.52(-1.89%) |
Sep 24, 2012 | 27.48 | 27.59 | 27.34 | 27.45 | 397,535 | -0.08(-0.30%) |
Sep 21, 2012 | 27.79 | 27.82 | 27.49 | 27.53 | 573,607 | -0.12(-0.43%) |
Sep 20, 2012 | 27.65 | 27.70 | 27.43 | 27.65 | 606,634 | -0.16(-0.57%) |
Sep 19, 2012 | 27.94 | 27.99 | 27.75 | 27.81 | 741,182 | -0.07(-0.25%) |
Sep 18, 2012 | 27.93 | 27.99 | 27.75 | 27.87 | 481,475 | +0.00(+0.00%) |
Sep 17, 2012 | 27.97 | 28.08 | 27.82 | 27.87 | 772,443 | -0.24(-0.85%) |
Sep 14, 2012 | 28.06 | 28.53 | 27.92 | 28.11 | 1,731,577 | +0.25(+0.91%) |
Sep 13, 2012 | 27.00 | 27.89 | 26.97 | 27.86 | 1,336,521 | +0.79(+2.92%) |
Sep 12, 2012 | 27.09 | 27.19 | 26.93 | 27.07 | 601,582 | +0.02(+0.07%) |
Sep 11, 2012 | 26.86 | 27.10 | 26.86 | 27.05 | 1,087,500 | +0.30(+1.13%) |
Sep 10, 2012 | 26.94 | 27.13 | 26.75 | 26.75 | 923,619 | -0.45(-1.65%) |
Sep 07, 2012 | 26.92 | 27.32 | 26.92 | 27.20 | 1,187,677 | +0.49(+1.84%) |
Sep 06, 2012 | 26.30 | 26.74 | 26.30 | 26.71 | 1,186,801 | +0.55(+2.10%) |
Sep 05, 2012 | 26.06 | 26.21 | 25.92 | 26.16 | 2,310,700 | +0.18(+0.70%) |
Sep 04, 2012 | 26.25 | 26.27 | 25.93 | 25.97 | 1,906,975 | -0.28(-1.06%) |
Aug 31, 2012 | 26.18 | 26.42 | 26.10 | 26.25 | 556,917 | +0.15(+0.56%) |
Aug 30, 2012 | 26.09 | 26.17 | 26.00 | 26.11 | 882,861 | -0.18(-0.70%) |
Aug 29, 2012 | 26.55 | 26.60 | 26.21 | 26.29 | 972,771 | -0.30(-1.12%) |
Aug 27, 2012 | 26.71 | 26.81 | 26.57 | 26.59 | 621,239 | -0.25(-0.92%) |
Aug 24, 2012 | 26.64 | 26.98 | 26.52 | 26.83 | 990,159 | +0.02(+0.07%) |
Aug 23, 2012 | 26.98 | 26.99 | 26.67 | 26.81 | 924,848 | -0.27(-0.98%) |
Aug 22, 2012 | 27.12 | 27.14 | 26.80 | 27.08 | 636,495 | -0.02(-0.07%) |
Aug 21, 2012 | 27.46 | 27.60 | 27.02 | 27.10 | 1,164,172 | -0.24(-0.88%) |
Aug 20, 2012 | 27.26 | 27.38 | 27.17 | 27.34 | 664,727 | -0.01(-0.05%) |
Aug 17, 2012 | 27.31 | 27.43 | 27.26 | 27.35 | 706,351 | -0.04(-0.14%) |
Aug 16, 2012 | 27.24 | 27.39 | 27.04 | 27.39 | 1,028,137 | +0.33(+1.24%) |
Aug 15, 2012 | 27.04 | 27.09 | 26.89 | 27.05 | 534,351 | +0.08(+0.28%) |
Aug 14, 2012 | 27.22 | 27.32 | 26.92 | 26.98 | 720,712 | -0.17(-0.63%) |
Aug 13, 2012 | 27.22 | 27.38 | 27.03 | 27.15 | 1,169,069 | -0.31(-1.13%) |
Aug 10, 2012 | 27.12 | 27.46 | 27.00 | 27.46 | 682,373 | +0.19(+0.69%) |
Aug 09, 2012 | 27.28 | 27.41 | 27.17 | 27.27 | 611,080 | -0.01(-0.05%) |
Aug 08, 2012 | 26.95 | 27.31 | 26.95 | 27.28 | 648,648 | +0.28(+1.03%) |
Aug 07, 2012 | 27.12 | 27.30 | 27.00 | 27.00 | 937,048 | -0.02(-0.07%) |
Aug 06, 2012 | 26.71 | 27.18 | 26.66 | 27.02 | 814,360 | +0.20(+0.73%) |
Aug 03, 2012 | 26.85 | 26.93 | 26.64 | 26.83 | 1,474,104 | +0.61(+2.34%) |
Aug 02, 2012 | 26.18 | 26.48 | 26.06 | 26.21 | 1,622,458 | -0.24(-0.91%) |
Aug 01, 2012 | 26.68 | 26.73 | 26.38 | 26.45 | 893,953 | -0.08(-0.29%) |
Jul 31, 2012 | 26.93 | 27.02 | 26.52 | 26.53 | 1,127,436 | -0.41(-1.52%) |
Jul 30, 2012 | 26.82 | 26.98 | 26.72 | 26.94 | 1,179,233 | -0.06(-0.21%) |
Jul 27, 2012 | 26.48 | 27.02 | 26.37 | 27.00 | 1,396,914 | +0.75(+2.86%) |
Jul 26, 2012 | 26.05 | 26.27 | 25.84 | 26.25 | 1,227,516 | +0.64(+2.52%) |
Jul 25, 2012 | 25.87 | 25.97 | 25.53 | 25.60 | 617,446 | -0.11(-0.42%) |
Jul 24, 2012 | 26.05 | 26.08 | 25.51 | 25.71 | 768,667 | -0.16(-0.61%) |
Jul 23, 2012 | 25.77 | 25.98 | 25.56 | 25.87 | 987,998 | -0.61(-2.29%) |
Jul 20, 2012 | 26.46 | 26.63 | 26.39 | 26.47 | 867,038 | -0.31(-1.16%) |
Jul 19, 2012 | 26.66 | 26.84 | 26.57 | 26.78 | 848,249 | +0.18(+0.69%) |
Jul 18, 2012 | 26.33 | 26.68 | 26.32 | 26.60 | 539,885 | +0.05(+0.19%) |
Jul 17, 2012 | 26.41 | 26.56 | 26.13 | 26.55 | 737,820 | +0.25(+0.94%) |
Jul 16, 2012 | 26.23 | 26.35 | 26.05 | 26.30 | 697,960 | +0.04(+0.14%) |
Jul 13, 2012 | 26.01 | 26.30 | 26.01 | 26.26 | 1,419,059 | +0.51(+1.99%) |
Jul 12, 2012 | 25.52 | 25.89 | 25.43 | 25.75 | 856,347 | -0.17(-0.66%) |
Jul 11, 2012 | 25.86 | 26.11 | 25.72 | 25.92 | 559,137 | +0.09(+0.34%) |
Jul 10, 2012 | 26.47 | 26.50 | 25.75 | 25.84 | 931,147 | -0.33(-1.28%) |
Jul 09, 2012 | 26.15 | 26.19 | 26.01 | 26.17 | 889,931 | -0.06(-0.24%) |
Jul 06, 2012 | 26.18 | 26.31 | 26.11 | 26.23 | 1,106,467 | -0.35(-1.31%) |
Jul 05, 2012 | 26.59 | 26.76 | 26.30 | 26.58 | 980,499 | -0.20(-0.73%) |
Jul 03, 2012 | 26.48 | 26.78 | 26.40 | 26.78 | 1,075,700 | +0.42(+1.61%) |