Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.55 | 27.80 | 27.52 | 27.61 | 1,787,445 | -0.11(-0.38%) |
Oct 26, 2012 | 27.84 | 27.71 | 27.71 | 27.71 | 2,477,343 | -0.10(-0.37%) |
Oct 25, 2012 | 27.88 | 28.10 | 27.72 | 27.82 | 1,454,912 | +0.03(+0.09%) |
Oct 24, 2012 | 27.90 | 27.91 | 27.67 | 27.79 | 1,935,125 | -0.01(-0.05%) |
Oct 23, 2012 | 27.71 | 28.03 | 26.91 | 27.80 | 3,410,411 | -0.38(-1.34%) |
Oct 19, 2012 | 28.20 | 28.32 | 27.99 | 28.18 | 1,933,839 | -0.21(-0.73%) |
Oct 18, 2012 | 28.56 | 28.57 | 28.25 | 28.39 | 1,841,253 | -0.30(-1.06%) |
Oct 17, 2012 | 28.74 | 28.74 | 28.48 | 28.69 | 1,139,984 | -0.07(-0.24%) |
Oct 16, 2012 | 28.37 | 28.83 | 28.37 | 28.76 | 1,230,333 | +0.32(+1.14%) |
Oct 15, 2012 | 28.45 | 28.47 | 28.32 | 28.44 | 1,227,527 | +0.01(+0.03%) |
Oct 12, 2012 | 28.43 | 28.48 | 28.16 | 28.43 | 1,215,403 | +0.03(+0.10%) |
Oct 11, 2012 | 28.37 | 28.54 | 28.33 | 28.40 | 996,531 | +0.15(+0.52%) |
Oct 10, 2012 | 28.32 | 28.38 | 28.12 | 28.25 | 1,846,425 | -0.12(-0.42%) |
Oct 09, 2012 | 28.83 | 28.83 | 28.31 | 28.37 | 1,304,081 | -0.36(-1.27%) |
Oct 08, 2012 | 28.69 | 28.85 | 28.63 | 28.74 | 528,489 | -0.04(-0.16%) |
Oct 05, 2012 | 28.87 | 29.05 | 28.68 | 28.78 | 1,175,971 | +0.17(+0.60%) |
Oct 04, 2012 | 28.51 | 28.69 | 28.46 | 28.61 | 1,186,493 | +0.27(+0.96%) |
Oct 03, 2012 | 28.36 | 28.47 | 28.21 | 28.34 | 1,257,841 | -0.06(-0.20%) |
Oct 02, 2012 | 28.42 | 28.51 | 28.28 | 28.39 | 1,246,925 | -0.01(-0.02%) |
Oct 01, 2012 | 28.38 | 28.55 | 28.31 | 28.40 | 1,397,555 | +0.20(+0.71%) |
Sep 28, 2012 | 28.30 | 28.30 | 27.97 | 28.20 | 1,961,487 | -0.36(-1.28%) |
Sep 27, 2012 | 28.38 | 28.68 | 28.19 | 28.56 | 1,411,941 | +0.24(+0.85%) |
Sep 26, 2012 | 28.31 | 28.55 | 28.21 | 28.32 | 1,818,419 | -0.26(-0.91%) |
Sep 25, 2012 | 28.65 | 28.77 | 28.50 | 28.58 | 2,008,976 | +0.03(+0.09%) |
Sep 24, 2012 | 28.12 | 28.62 | 28.06 | 28.56 | 3,328,588 | +0.41(+1.45%) |
Sep 21, 2012 | 28.71 | 28.72 | 28.06 | 28.15 | 3,465,086 | -0.49(-1.70%) |
Sep 20, 2012 | 29.47 | 29.47 | 28.55 | 28.63 | 3,766,666 | -1.41(-4.68%) |
Sep 19, 2012 | 30.00 | 30.16 | 29.78 | 30.04 | 2,522,888 | -0.04(-0.14%) |
Sep 18, 2012 | 29.87 | 30.11 | 29.71 | 30.08 | 2,574,675 | +0.27(+0.91%) |
Sep 17, 2012 | 29.87 | 29.98 | 29.72 | 29.81 | 2,025,433 | -0.14(-0.48%) |
Sep 14, 2012 | 29.94 | 30.31 | 29.86 | 29.95 | 2,256,284 | +0.17(+0.56%) |
Sep 13, 2012 | 29.74 | 29.87 | 29.50 | 29.79 | 2,212,110 | +0.04(+0.13%) |
Sep 12, 2012 | 29.95 | 30.24 | 29.71 | 29.75 | 1,698,673 | -0.10(-0.34%) |
Sep 11, 2012 | 29.67 | 30.05 | 29.65 | 29.85 | 1,532,921 | +0.29(+0.99%) |
Sep 10, 2012 | 29.42 | 29.66 | 29.42 | 29.56 | 1,343,772 | +0.12(+0.42%) |
Sep 07, 2012 | 29.31 | 29.48 | 29.21 | 29.43 | 1,668,815 | +0.18(+0.60%) |
Sep 06, 2012 | 28.91 | 29.30 | 28.91 | 29.26 | 1,261,880 | +0.49(+1.69%) |
Sep 05, 2012 | 28.83 | 28.88 | 28.13 | 28.77 | 1,360,070 | -0.11(-0.37%) |
Sep 04, 2012 | 28.97 | 29.01 | 28.72 | 28.88 | 1,346,868 | -0.14(-0.47%) |
Aug 31, 2012 | 29.12 | 29.25 | 28.38 | 29.02 | 1,514,294 | +0.02(+0.07%) |
Aug 30, 2012 | 28.92 | 29.08 | 28.91 | 29.00 | 1,114,383 | -0.10(-0.35%) |
Aug 29, 2012 | 29.17 | 29.26 | 29.00 | 29.10 | 1,011,475 | +0.06(+0.20%) |
Aug 27, 2012 | 29.04 | 29.14 | 28.92 | 29.04 | 808,526 | -0.03(-0.10%) |
Aug 24, 2012 | 28.85 | 29.13 | 28.81 | 29.07 | 1,100,406 | +0.19(+0.67%) |
Aug 23, 2012 | 28.92 | 28.98 | 28.67 | 28.88 | 1,236,084 | -0.17(-0.60%) |
Aug 22, 2012 | 29.03 | 29.20 | 28.95 | 29.05 | 1,242,378 | -0.10(-0.36%) |
Aug 21, 2012 | 29.55 | 29.62 | 29.09 | 29.15 | 1,232,197 | -0.26(-0.88%) |
Aug 20, 2012 | 29.28 | 29.47 | 29.27 | 29.41 | 1,106,871 | +0.10(+0.34%) |
Aug 17, 2012 | 29.03 | 29.40 | 29.01 | 29.32 | 1,898,096 | +0.32(+1.10%) |
Aug 16, 2012 | 29.04 | 29.20 | 28.96 | 29.00 | 1,324,570 | +0.02(+0.05%) |
Aug 15, 2012 | 28.84 | 29.06 | 28.74 | 28.98 | 1,127,819 | +0.16(+0.57%) |
Aug 14, 2012 | 28.87 | 28.95 | 28.77 | 28.82 | 1,000,812 | +0.10(+0.33%) |
Aug 13, 2012 | 28.57 | 28.77 | 28.49 | 28.72 | 1,057,998 | +0.02(+0.07%) |
Aug 10, 2012 | 28.41 | 28.76 | 28.41 | 28.70 | 1,040,337 | +0.19(+0.66%) |
Aug 09, 2012 | 28.33 | 28.63 | 28.29 | 28.51 | 1,855,646 | +0.22(+0.76%) |
Aug 08, 2012 | 28.21 | 28.66 | 28.17 | 28.30 | 2,569,850 | -0.02(-0.07%) |
Aug 07, 2012 | 28.30 | 28.51 | 28.17 | 28.32 | 1,228,351 | +0.29(+1.04%) |
Aug 06, 2012 | 28.18 | 28.29 | 28.00 | 28.03 | 736,900 | -0.13(-0.45%) |
Aug 03, 2012 | 27.86 | 28.39 | 27.83 | 28.15 | 1,511,625 | +0.74(+2.69%) |
Aug 02, 2012 | 27.32 | 27.62 | 27.02 | 27.41 | 2,382,694 | -0.05(-0.18%) |