Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.00 | 30.00 | 27.67 | 29.85 | 1,323,079 | +1.63(+5.78%) |
Oct 26, 2012 | 26.63 | 28.22 | 28.22 | 28.22 | 1,166,214 | +1.56(+5.85%) |
Oct 25, 2012 | 27.43 | 27.72 | 25.91 | 26.66 | 1,293,361 | -0.94(-3.41%) |
Oct 24, 2012 | 27.41 | 27.70 | 27.07 | 27.60 | 481,515 | +0.24(+0.86%) |
Oct 23, 2012 | 27.06 | 27.82 | 26.84 | 27.37 | 460,747 | +0.42(+1.54%) |
Oct 19, 2012 | 27.79 | 27.98 | 26.58 | 26.95 | 724,212 | -0.94(-3.37%) |
Oct 18, 2012 | 28.28 | 28.61 | 27.85 | 27.89 | 367,111 | -0.34(-1.19%) |
Oct 17, 2012 | 28.12 | 28.37 | 27.83 | 28.23 | 426,550 | +0.08(+0.28%) |
Oct 16, 2012 | 28.05 | 28.44 | 27.98 | 28.15 | 494,277 | +0.17(+0.62%) |
Oct 15, 2012 | 27.33 | 27.99 | 27.31 | 27.98 | 490,062 | +0.73(+2.67%) |
Oct 12, 2012 | 27.52 | 27.82 | 27.12 | 27.25 | 433,663 | -0.31(-1.11%) |
Oct 11, 2012 | 27.70 | 28.01 | 27.44 | 27.56 | 414,112 | -0.01(-0.03%) |
Oct 10, 2012 | 28.11 | 28.21 | 27.38 | 27.56 | 466,548 | -0.45(-1.62%) |
Oct 09, 2012 | 28.56 | 28.56 | 27.92 | 28.02 | 477,817 | -0.52(-1.81%) |
Oct 08, 2012 | 28.68 | 28.76 | 28.28 | 28.54 | 391,969 | -0.34(-1.19%) |
Oct 05, 2012 | 29.70 | 29.77 | 28.78 | 28.88 | 673,187 | -0.65(-2.22%) |
Oct 04, 2012 | 29.27 | 29.66 | 28.89 | 29.53 | 952,238 | +0.51(+1.75%) |
Oct 03, 2012 | 29.24 | 29.35 | 28.56 | 29.03 | 724,565 | -0.08(-0.28%) |
Oct 02, 2012 | 29.70 | 29.70 | 28.85 | 29.11 | 833,313 | -0.41(-1.38%) |
Oct 01, 2012 | 29.27 | 29.67 | 28.82 | 29.52 | 2,714,618 | +0.38(+1.31%) |
Sep 28, 2012 | 28.77 | 29.15 | 28.39 | 29.13 | 7,881,387 | +0.28(+0.98%) |
Sep 27, 2012 | 27.80 | 29.02 | 27.56 | 28.85 | 1,544,533 | +1.23(+4.44%) |
Sep 26, 2012 | 26.94 | 27.91 | 26.75 | 27.62 | 2,187,461 | +1.84(+7.12%) |
Sep 25, 2012 | 26.23 | 26.44 | 25.76 | 25.79 | 462,912 | -0.36(-1.38%) |
Sep 24, 2012 | 26.06 | 26.35 | 25.62 | 26.15 | 427,303 | -0.08(-0.30%) |
Sep 21, 2012 | 26.81 | 26.99 | 26.16 | 26.22 | 686,646 | -0.20(-0.74%) |
Sep 20, 2012 | 27.07 | 27.27 | 26.32 | 26.42 | 552,711 | -0.87(-3.18%) |
Sep 19, 2012 | 26.95 | 27.34 | 26.79 | 27.29 | 302,943 | +0.45(+1.66%) |
Sep 18, 2012 | 27.61 | 27.67 | 26.79 | 26.84 | 701,681 | -0.59(-2.17%) |
Sep 17, 2012 | 27.64 | 27.97 | 27.28 | 27.44 | 474,749 | -0.23(-0.82%) |
Sep 14, 2012 | 27.93 | 28.23 | 27.65 | 27.66 | 923,879 | -0.09(-0.34%) |
Sep 13, 2012 | 27.58 | 27.90 | 27.51 | 27.76 | 743,818 | +0.34(+1.23%) |
Sep 12, 2012 | 27.39 | 27.76 | 27.27 | 27.42 | 437,926 | +0.14(+0.52%) |
Sep 11, 2012 | 27.19 | 27.38 | 27.04 | 27.28 | 565,835 | +0.09(+0.35%) |
Sep 10, 2012 | 28.05 | 28.10 | 27.12 | 27.19 | 451,034 | -0.88(-3.15%) |
Sep 07, 2012 | 27.87 | 28.17 | 27.61 | 28.07 | 693,405 | +0.19(+0.67%) |
Sep 06, 2012 | 26.40 | 27.95 | 26.34 | 27.88 | 1,204,791 | +1.65(+6.29%) |
Sep 05, 2012 | 26.28 | 26.76 | 26.08 | 26.23 | 451,611 | -0.17(-0.65%) |
Sep 04, 2012 | 26.29 | 26.69 | 25.72 | 26.40 | 464,182 | +0.02(+0.09%) |
Aug 31, 2012 | 26.56 | 26.61 | 26.04 | 26.38 | 380,652 | +0.05(+0.21%) |
Aug 30, 2012 | 26.85 | 26.97 | 26.30 | 26.33 | 428,597 | -0.60(-2.24%) |
Aug 29, 2012 | 26.71 | 27.14 | 26.71 | 26.93 | 466,656 | +0.64(+2.44%) |
Aug 27, 2012 | 27.04 | 27.15 | 26.19 | 26.29 | 790,592 | +0.11(+0.42%) |
Aug 24, 2012 | 25.45 | 26.46 | 25.32 | 26.18 | 662,985 | +0.95(+3.75%) |
Aug 23, 2012 | 25.44 | 25.64 | 25.13 | 25.23 | 411,823 | -0.27(-1.07%) |
Aug 22, 2012 | 25.54 | 25.84 | 25.40 | 25.51 | 595,439 | -0.13(-0.52%) |
Aug 21, 2012 | 25.40 | 26.05 | 25.39 | 25.64 | 613,020 | +0.30(+1.17%) |
Aug 20, 2012 | 25.47 | 25.55 | 25.24 | 25.34 | 467,879 | -0.21(-0.83%) |
Aug 17, 2012 | 25.43 | 25.79 | 25.28 | 25.55 | 593,442 | +0.04(+0.15%) |
Aug 16, 2012 | 25.51 | 25.83 | 25.31 | 25.51 | 512,139 | +0.02(+0.09%) |
Aug 15, 2012 | 24.93 | 25.56 | 24.93 | 25.49 | 559,804 | +0.52(+2.10%) |
Aug 14, 2012 | 25.50 | 25.54 | 24.71 | 24.97 | 759,983 | -0.38(-1.48%) |
Aug 13, 2012 | 25.61 | 25.76 | 24.91 | 25.34 | 653,214 | -0.23(-0.89%) |
Aug 10, 2012 | 25.74 | 25.85 | 25.29 | 25.57 | 824,131 | -0.20(-0.79%) |
Aug 09, 2012 | 25.13 | 25.82 | 25.13 | 25.77 | 826,403 | +0.70(+2.81%) |
Aug 08, 2012 | 24.86 | 25.34 | 24.76 | 25.07 | 641,451 | +0.07(+0.28%) |
Aug 07, 2012 | 24.37 | 25.18 | 24.37 | 25.00 | 770,595 | +0.70(+2.90%) |
Aug 06, 2012 | 23.95 | 24.42 | 23.95 | 24.29 | 1,127,566 | +0.40(+1.67%) |
Aug 03, 2012 | 24.49 | 24.78 | 23.82 | 23.90 | 856,750 | -0.30(-1.26%) |
Aug 02, 2012 | 24.22 | 24.43 | 23.65 | 24.20 | 1,432,629 | -0.17(-0.71%) |