Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.21 | 27.23 | 26.93 | 27.06 | 1,325,051 | +0.07(+0.24%) |
Oct 26, 2012 | 26.98 | 27.00 | 27.00 | 27.00 | 226,108 | -0.01(-0.03%) |
Oct 25, 2012 | 27.19 | 27.19 | 26.91 | 27.00 | 214,012 | +0.17(+0.62%) |
Oct 24, 2012 | 27.01 | 27.04 | 26.84 | 26.84 | 471,179 | -0.04(-0.14%) |
Oct 23, 2012 | 26.90 | 26.93 | 26.75 | 26.87 | 178,503 | -0.50(-1.84%) |
Oct 19, 2012 | 27.66 | 27.66 | 27.33 | 27.38 | 105,311 | -0.37(-1.34%) |
Oct 18, 2012 | 27.75 | 27.92 | 27.67 | 27.75 | 175,125 | -0.14(-0.50%) |
Oct 17, 2012 | 27.75 | 27.93 | 27.70 | 27.89 | 215,989 | +0.27(+0.98%) |
Oct 16, 2012 | 27.43 | 27.64 | 27.40 | 27.62 | 171,747 | +0.50(+1.85%) |
Oct 15, 2012 | 27.03 | 27.13 | 26.90 | 27.11 | 148,358 | +0.25(+0.92%) |
Oct 12, 2012 | 27.00 | 27.09 | 26.82 | 26.87 | 132,230 | -0.01(-0.03%) |
Oct 11, 2012 | 26.99 | 27.08 | 26.87 | 26.87 | 474,204 | +0.26(+0.99%) |
Oct 10, 2012 | 26.73 | 26.80 | 26.55 | 26.61 | 339,358 | -0.07(-0.27%) |
Oct 09, 2012 | 26.97 | 27.02 | 26.68 | 26.68 | 386,716 | -0.44(-1.64%) |
Oct 08, 2012 | 27.12 | 27.17 | 27.08 | 27.13 | 144,576 | -0.22(-0.80%) |
Oct 05, 2012 | 27.55 | 27.63 | 27.30 | 27.35 | 240,364 | +0.06(+0.21%) |
Oct 04, 2012 | 27.15 | 27.31 | 27.06 | 27.29 | 120,229 | +0.33(+1.22%) |
Oct 03, 2012 | 27.02 | 27.04 | 26.89 | 26.96 | 268,241 | -0.07(-0.27%) |
Oct 02, 2012 | 27.20 | 27.24 | 26.97 | 27.03 | 372,848 | +0.17(+0.62%) |
Oct 01, 2012 | 26.96 | 27.19 | 26.85 | 26.87 | 690,749 | +0.25(+0.93%) |
Sep 28, 2012 | 26.89 | 26.92 | 26.58 | 26.62 | 513,743 | -0.60(-2.22%) |
Sep 27, 2012 | 27.02 | 27.26 | 26.89 | 27.22 | 313,047 | +0.33(+1.22%) |
Sep 26, 2012 | 27.03 | 27.03 | 26.81 | 26.89 | 532,132 | -0.36(-1.31%) |
Sep 25, 2012 | 27.51 | 27.66 | 27.24 | 27.25 | 255,086 | -0.23(-0.82%) |
Sep 24, 2012 | 27.31 | 27.50 | 27.30 | 27.48 | 715,551 | -0.10(-0.37%) |
Sep 21, 2012 | 27.78 | 27.78 | 27.58 | 27.58 | 489,885 | +0.04(+0.16%) |
Sep 20, 2012 | 27.34 | 27.57 | 27.26 | 27.54 | 494,108 | -0.23(-0.84%) |
Sep 19, 2012 | 27.65 | 27.80 | 27.55 | 27.77 | 435,262 | +0.18(+0.66%) |
Sep 18, 2012 | 27.60 | 27.71 | 27.53 | 27.59 | 319,117 | -0.22(-0.79%) |
Sep 17, 2012 | 27.92 | 27.97 | 27.76 | 27.81 | 214,292 | -0.12(-0.44%) |
Sep 14, 2012 | 27.89 | 28.10 | 27.84 | 27.93 | 753,181 | +0.32(+1.16%) |
Sep 13, 2012 | 27.08 | 27.69 | 27.00 | 27.61 | 678,389 | +0.44(+1.61%) |
Sep 12, 2012 | 27.24 | 27.24 | 27.04 | 27.17 | 180,189 | +0.10(+0.38%) |
Sep 11, 2012 | 26.81 | 27.11 | 26.80 | 27.07 | 1,498,353 | +0.36(+1.36%) |
Sep 10, 2012 | 26.80 | 26.91 | 26.68 | 26.71 | 482,609 | -0.25(-0.92%) |
Sep 07, 2012 | 26.87 | 26.97 | 26.82 | 26.95 | 282,473 | +0.39(+1.47%) |
Sep 06, 2012 | 26.03 | 26.61 | 26.03 | 26.56 | 1,096,412 | +0.75(+2.92%) |
Sep 05, 2012 | 25.84 | 25.90 | 25.75 | 25.81 | 339,377 | +0.01(+0.06%) |
Sep 04, 2012 | 25.90 | 25.90 | 25.71 | 25.79 | 329,672 | -0.01(-0.06%) |
Aug 31, 2012 | 25.95 | 25.98 | 25.71 | 25.81 | 311,298 | +0.24(+0.94%) |
Aug 30, 2012 | 25.78 | 25.79 | 25.51 | 25.57 | 124,838 | -0.31(-1.21%) |
Aug 29, 2012 | 25.90 | 25.93 | 25.82 | 25.88 | 263,436 | -0.07(-0.28%) |
Aug 27, 2012 | 26.03 | 26.09 | 25.94 | 25.95 | 149,762 | +0.09(+0.34%) |
Aug 24, 2012 | 25.75 | 26.03 | 25.69 | 25.87 | 161,812 | -0.09(-0.36%) |
Aug 23, 2012 | 25.96 | 26.06 | 25.85 | 25.96 | 149,743 | -0.15(-0.59%) |
Aug 22, 2012 | 25.93 | 26.16 | 25.90 | 26.11 | 228,732 | -0.07(-0.25%) |
Aug 21, 2012 | 26.18 | 26.35 | 26.08 | 26.18 | 199,976 | +0.22(+0.84%) |
Aug 20, 2012 | 25.89 | 26.00 | 25.79 | 25.96 | 120,397 | -0.06(-0.22%) |
Aug 17, 2012 | 26.03 | 26.03 | 25.89 | 26.02 | 71,988 | +0.02(+0.08%) |
Aug 16, 2012 | 25.77 | 26.04 | 25.75 | 26.00 | 168,162 | +0.30(+1.16%) |
Aug 15, 2012 | 25.68 | 25.77 | 25.68 | 25.70 | 274,453 | -0.06(-0.23%) |
Aug 14, 2012 | 25.73 | 25.80 | 25.67 | 25.76 | 340,840 | +0.12(+0.45%) |
Aug 13, 2012 | 25.68 | 25.74 | 25.55 | 25.64 | 156,080 | -0.07(-0.26%) |
Aug 10, 2012 | 25.48 | 25.73 | 25.42 | 25.71 | 181,575 | +0.01(+0.06%) |
Aug 09, 2012 | 25.64 | 25.76 | 25.56 | 25.69 | 329,791 | -0.03(-0.11%) |
Aug 08, 2012 | 25.57 | 25.76 | 25.56 | 25.72 | 147,997 | +0.01(+0.03%) |
Aug 07, 2012 | 25.72 | 25.86 | 25.69 | 25.71 | 272,780 | +0.22(+0.86%) |
Aug 06, 2012 | 25.47 | 25.63 | 25.43 | 25.50 | 884,763 | +0.15(+0.60%) |
Aug 03, 2012 | 24.97 | 25.40 | 24.96 | 25.34 | 377,976 | +1.07(+4.41%) |
Aug 02, 2012 | 24.43 | 24.63 | 24.10 | 24.27 | 135,102 | -0.47(-1.91%) |