Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.74 | 28.31 | 27.67 | 28.24 | 481,944 | +0.59(+2.13%) |
Oct 26, 2012 | 27.85 | 27.65 | 27.65 | 27.65 | 400,600 | -0.13(-0.47%) |
Oct 25, 2012 | 27.97 | 28.05 | 27.64 | 27.78 | 577,185 | +0.16(+0.58%) |
Oct 24, 2012 | 28.21 | 28.21 | 27.52 | 27.62 | 594,030 | -0.46(-1.64%) |
Oct 23, 2012 | 27.81 | 28.13 | 27.65 | 28.08 | 259,965 | -0.32(-1.13%) |
Oct 19, 2012 | 28.58 | 28.64 | 28.13 | 28.40 | 427,151 | -0.53(-1.83%) |
Oct 18, 2012 | 28.46 | 29.05 | 28.46 | 28.93 | 507,044 | +0.45(+1.58%) |
Oct 17, 2012 | 28.29 | 28.51 | 28.10 | 28.48 | 494,668 | +0.16(+0.56%) |
Oct 16, 2012 | 28.22 | 28.54 | 28.12 | 28.32 | 720,264 | +0.27(+0.96%) |
Oct 15, 2012 | 28.00 | 28.13 | 27.66 | 28.05 | 535,928 | +0.34(+1.23%) |
Oct 12, 2012 | 27.70 | 28.04 | 27.48 | 27.71 | 586,166 | -0.03(-0.11%) |
Oct 11, 2012 | 27.90 | 27.90 | 27.61 | 27.74 | 372,992 | +0.03(+0.11%) |
Oct 10, 2012 | 27.88 | 28.05 | 27.65 | 27.71 | 666,550 | -0.20(-0.72%) |
Oct 09, 2012 | 28.37 | 28.41 | 27.72 | 27.91 | 592,123 | -0.52(-1.83%) |
Oct 08, 2012 | 28.47 | 28.54 | 28.22 | 28.43 | 398,790 | -0.22(-0.77%) |
Oct 05, 2012 | 28.97 | 28.99 | 28.52 | 28.65 | 462,661 | -0.12(-0.42%) |
Oct 04, 2012 | 28.97 | 28.97 | 28.37 | 28.77 | 512,108 | -0.05(-0.17%) |
Oct 03, 2012 | 28.59 | 28.90 | 28.49 | 28.82 | 670,046 | +0.21(+0.73%) |
Oct 02, 2012 | 28.83 | 28.89 | 28.43 | 28.61 | 839,737 | -0.14(-0.49%) |
Oct 01, 2012 | 28.90 | 29.00 | 28.40 | 28.75 | 943,700 | +0.13(+0.45%) |
Sep 28, 2012 | 28.80 | 28.86 | 28.28 | 28.62 | 942,559 | +0.24(+0.85%) |
Sep 27, 2012 | 29.03 | 29.78 | 27.88 | 28.38 | 1,635,522 | -1.47(-4.92%) |
Sep 26, 2012 | 29.92 | 29.99 | 29.35 | 29.85 | 546,216 | -0.06(-0.20%) |
Sep 25, 2012 | 30.49 | 30.76 | 29.83 | 29.91 | 527,439 | -0.40(-1.32%) |
Sep 24, 2012 | 30.22 | 30.34 | 29.94 | 30.31 | 828,386 | -0.78(-2.51%) |
Sep 21, 2012 | 30.94 | 31.33 | 30.92 | 31.09 | 659,769 | +0.56(+1.83%) |
Sep 20, 2012 | 30.79 | 30.79 | 30.34 | 30.53 | 466,930 | -0.54(-1.74%) |
Sep 19, 2012 | 30.78 | 31.18 | 30.64 | 31.07 | 395,721 | +0.31(+1.01%) |
Sep 18, 2012 | 30.18 | 30.81 | 29.78 | 30.76 | 485,723 | +0.57(+1.89%) |
Sep 17, 2012 | 30.04 | 30.49 | 29.91 | 30.19 | 411,593 | +0.10(+0.33%) |
Sep 14, 2012 | 29.10 | 30.11 | 28.88 | 30.09 | 988,715 | +1.14(+3.94%) |
Sep 13, 2012 | 29.45 | 29.53 | 28.71 | 28.95 | 1,388,630 | -0.52(-1.76%) |
Sep 12, 2012 | 29.66 | 29.78 | 29.24 | 29.47 | 470,794 | -0.08(-0.27%) |
Sep 11, 2012 | 29.67 | 29.84 | 29.37 | 29.55 | 349,518 | -0.10(-0.34%) |
Sep 10, 2012 | 29.80 | 29.82 | 29.46 | 29.65 | 341,135 | -0.28(-0.94%) |
Sep 07, 2012 | 29.73 | 29.99 | 29.64 | 29.93 | 461,682 | +0.43(+1.46%) |
Sep 06, 2012 | 28.96 | 30.04 | 28.96 | 29.50 | 613,146 | +0.83(+2.90%) |
Sep 05, 2012 | 28.43 | 28.82 | 28.22 | 28.67 | 556,688 | +0.36(+1.27%) |
Sep 04, 2012 | 28.11 | 28.64 | 27.54 | 28.31 | 590,711 | +0.19(+0.68%) |
Aug 31, 2012 | 28.11 | 28.24 | 27.76 | 28.12 | 347,460 | +0.20(+0.72%) |
Aug 30, 2012 | 28.18 | 28.31 | 27.87 | 27.92 | 250,821 | -0.52(-1.83%) |
Aug 29, 2012 | 28.00 | 28.57 | 27.97 | 28.44 | 397,096 | +0.32(+1.14%) |
Aug 27, 2012 | 28.21 | 28.38 | 28.00 | 28.12 | 271,105 | +0.05(+0.18%) |
Aug 24, 2012 | 28.02 | 28.27 | 27.83 | 28.07 | 332,946 | -0.10(-0.35%) |
Aug 23, 2012 | 28.22 | 28.36 | 28.02 | 28.17 | 242,736 | -0.22(-0.77%) |
Aug 22, 2012 | 28.56 | 28.88 | 28.19 | 28.39 | 351,354 | -0.31(-1.08%) |
Aug 21, 2012 | 28.74 | 29.12 | 28.56 | 28.70 | 382,741 | +0.01(+0.03%) |
Aug 20, 2012 | 28.54 | 28.75 | 28.40 | 28.69 | 377,226 | +0.01(+0.03%) |
Aug 17, 2012 | 28.40 | 28.74 | 28.24 | 28.68 | 413,725 | +0.28(+0.99%) |
Aug 16, 2012 | 28.12 | 28.51 | 27.84 | 28.40 | 644,886 | +0.20(+0.71%) |
Aug 15, 2012 | 27.88 | 28.26 | 27.88 | 28.20 | 351,189 | +0.19(+0.68%) |
Aug 14, 2012 | 28.43 | 28.53 | 27.93 | 28.01 | 487,160 | -0.16(-0.57%) |
Aug 13, 2012 | 28.31 | 28.49 | 28.00 | 28.17 | 560,181 | -0.28(-0.98%) |
Aug 10, 2012 | 28.02 | 28.48 | 27.90 | 28.45 | 297,432 | +0.39(+1.39%) |
Aug 09, 2012 | 28.46 | 28.73 | 28.04 | 28.06 | 557,351 | -0.39(-1.37%) |
Aug 08, 2012 | 28.19 | 28.61 | 28.09 | 28.45 | 306,658 | +0.16(+0.57%) |
Aug 07, 2012 | 27.98 | 28.55 | 27.87 | 28.29 | 651,068 | +0.48(+1.73%) |
Aug 06, 2012 | 28.23 | 28.58 | 27.81 | 27.81 | 588,103 | -0.30(-1.07%) |
Aug 03, 2012 | 27.82 | 28.24 | 27.39 | 28.11 | 490,750 | +0.98(+3.61%) |
Aug 02, 2012 | 27.06 | 27.51 | 26.71 | 27.13 | 599,700 | -0.28(-1.02%) |