Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.27 | 26.27 | 26.03 | 26.19 | 2,280,321 | -0.33(-1.23%) |
Sep 27, 2012 | 26.48 | 26.55 | 26.22 | 26.51 | 913,853 | +0.25(+0.94%) |
Sep 26, 2012 | 26.11 | 26.29 | 25.92 | 26.27 | 671,559 | +0.04(+0.14%) |
Sep 25, 2012 | 26.80 | 26.80 | 26.23 | 26.23 | 1,120,353 | -0.50(-1.89%) |
Sep 24, 2012 | 26.77 | 26.88 | 26.64 | 26.73 | 408,111 | -0.08(-0.30%) |
Sep 21, 2012 | 27.07 | 27.10 | 26.78 | 26.81 | 588,867 | -0.12(-0.43%) |
Sep 20, 2012 | 26.94 | 26.99 | 26.72 | 26.93 | 622,773 | -0.15(-0.57%) |
Sep 19, 2012 | 27.21 | 27.27 | 27.03 | 27.08 | 760,900 | -0.07(-0.25%) |
Sep 18, 2012 | 27.20 | 27.26 | 27.04 | 27.15 | 494,284 | +0.00(+0.00%) |
Sep 17, 2012 | 27.24 | 27.35 | 27.10 | 27.15 | 792,993 | -0.23(-0.85%) |
Sep 14, 2012 | 27.33 | 27.79 | 27.20 | 27.39 | 1,777,643 | +0.25(+0.91%) |
Sep 13, 2012 | 26.30 | 27.16 | 26.27 | 27.14 | 1,372,076 | +0.77(+2.91%) |
Sep 12, 2012 | 26.39 | 26.48 | 26.23 | 26.37 | 617,586 | +0.02(+0.07%) |
Sep 11, 2012 | 26.16 | 26.40 | 26.16 | 26.35 | 1,116,431 | +0.30(+1.13%) |
Sep 10, 2012 | 26.24 | 26.43 | 26.06 | 26.06 | 948,190 | -0.44(-1.65%) |
Sep 07, 2012 | 26.22 | 26.61 | 26.22 | 26.49 | 1,219,273 | +0.48(+1.84%) |
Sep 06, 2012 | 25.62 | 26.05 | 25.61 | 26.02 | 1,218,373 | +0.54(+2.10%) |
Sep 05, 2012 | 25.38 | 25.53 | 25.25 | 25.48 | 2,372,172 | +0.18(+0.70%) |
Sep 04, 2012 | 25.57 | 25.59 | 25.26 | 25.30 | 1,957,707 | -0.27(-1.06%) |
Aug 31, 2012 | 25.50 | 25.74 | 25.42 | 25.57 | 571,732 | +0.14(+0.56%) |
Aug 30, 2012 | 25.41 | 25.49 | 25.33 | 25.43 | 906,348 | -0.18(-0.70%) |
Aug 29, 2012 | 25.86 | 25.91 | 25.53 | 25.61 | 998,650 | -0.29(-1.12%) |
Aug 27, 2012 | 26.02 | 26.11 | 25.89 | 25.90 | 637,766 | -0.24(-0.92%) |
Aug 24, 2012 | 25.95 | 26.29 | 25.83 | 26.14 | 1,016,500 | +0.02(+0.07%) |
Aug 23, 2012 | 26.29 | 26.29 | 25.98 | 26.12 | 949,452 | -0.26(-0.98%) |
Aug 22, 2012 | 26.42 | 26.44 | 26.11 | 26.38 | 653,428 | -0.02(-0.07%) |
Aug 21, 2012 | 26.75 | 26.88 | 26.32 | 26.40 | 1,195,143 | -0.23(-0.88%) |
Aug 20, 2012 | 26.55 | 26.67 | 26.46 | 26.63 | 682,411 | -0.01(-0.05%) |
Aug 17, 2012 | 26.60 | 26.72 | 26.55 | 26.64 | 725,143 | -0.04(-0.14%) |
Aug 16, 2012 | 26.54 | 26.68 | 26.33 | 26.68 | 1,055,488 | +0.33(+1.24%) |
Aug 15, 2012 | 26.33 | 26.39 | 26.20 | 26.35 | 548,567 | +0.07(+0.28%) |
Aug 14, 2012 | 26.51 | 26.61 | 26.22 | 26.28 | 739,886 | -0.17(-0.63%) |
Aug 13, 2012 | 26.51 | 26.67 | 26.33 | 26.45 | 1,200,170 | -0.30(-1.13%) |
Aug 10, 2012 | 26.42 | 26.75 | 26.30 | 26.75 | 700,526 | +0.18(+0.69%) |
Aug 09, 2012 | 26.57 | 26.70 | 26.46 | 26.56 | 627,337 | -0.01(-0.05%) |
Aug 08, 2012 | 26.25 | 26.61 | 26.25 | 26.57 | 665,904 | +0.27(+1.03%) |
Aug 07, 2012 | 26.41 | 26.59 | 26.30 | 26.30 | 961,977 | -0.02(-0.07%) |
Aug 06, 2012 | 26.02 | 26.48 | 25.97 | 26.32 | 836,025 | +0.19(+0.73%) |
Aug 03, 2012 | 26.16 | 26.23 | 25.95 | 26.13 | 1,513,319 | +0.60(+2.34%) |
Aug 02, 2012 | 25.50 | 25.79 | 25.39 | 25.54 | 1,665,621 | -0.23(-0.91%) |
Aug 01, 2012 | 25.99 | 26.04 | 25.69 | 25.77 | 917,735 | -0.07(-0.29%) |
Jul 31, 2012 | 26.23 | 26.32 | 25.83 | 25.84 | 1,157,429 | -0.40(-1.52%) |
Jul 30, 2012 | 26.13 | 26.28 | 26.03 | 26.24 | 1,210,604 | -0.06(-0.21%) |
Jul 27, 2012 | 25.79 | 26.32 | 25.68 | 26.30 | 1,434,076 | +0.73(+2.86%) |
Jul 26, 2012 | 25.38 | 25.59 | 25.17 | 25.57 | 1,260,171 | +0.63(+2.52%) |
Jul 25, 2012 | 25.20 | 25.30 | 24.87 | 24.94 | 633,872 | -0.10(-0.42%) |
Jul 24, 2012 | 25.38 | 25.40 | 24.85 | 25.04 | 789,116 | -0.15(-0.61%) |
Jul 23, 2012 | 25.10 | 25.31 | 24.90 | 25.20 | 1,014,282 | -0.59(-2.29%) |
Jul 20, 2012 | 25.77 | 25.94 | 25.71 | 25.79 | 890,104 | -0.30(-1.16%) |
Jul 19, 2012 | 25.97 | 26.14 | 25.89 | 26.09 | 870,815 | +0.18(+0.69%) |
Jul 18, 2012 | 25.65 | 25.98 | 25.63 | 25.91 | 554,248 | +0.05(+0.19%) |
Jul 17, 2012 | 25.73 | 25.87 | 25.45 | 25.86 | 757,448 | +0.24(+0.94%) |
Jul 16, 2012 | 25.55 | 25.66 | 25.38 | 25.62 | 716,528 | +0.04(+0.14%) |
Jul 13, 2012 | 25.34 | 25.61 | 25.33 | 25.58 | 1,456,811 | +0.50(+1.99%) |
Jul 12, 2012 | 24.86 | 25.22 | 24.77 | 25.09 | 879,129 | -0.17(-0.66%) |
Jul 11, 2012 | 25.19 | 25.43 | 25.05 | 25.25 | 574,012 | +0.09(+0.34%) |
Jul 10, 2012 | 25.79 | 25.81 | 25.08 | 25.17 | 955,918 | -0.33(-1.28%) |
Jul 09, 2012 | 25.47 | 25.51 | 25.34 | 25.49 | 913,606 | -0.06(-0.24%) |
Jul 06, 2012 | 25.50 | 25.63 | 25.43 | 25.55 | 1,135,902 | -0.34(-1.31%) |
Jul 05, 2012 | 25.90 | 26.07 | 25.62 | 25.89 | 1,006,583 | -0.19(-0.73%) |
Jul 03, 2012 | 25.79 | 26.08 | 25.72 | 26.08 | 1,104,317 | +0.41(+1.60%) |