Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.94 | 29.40 | 28.34 | 29.40 | 435,854 | +0.55(+1.90%) |
Oct 26, 2012 | 28.45 | 28.85 | 28.85 | 28.85 | 359,064 | +0.48(+1.69%) |
Oct 25, 2012 | 28.70 | 29.25 | 27.82 | 28.37 | 663,888 | -0.02(-0.07%) |
Oct 24, 2012 | 29.03 | 29.27 | 28.17 | 28.39 | 216,198 | -0.62(-2.12%) |
Oct 23, 2012 | 28.79 | 29.05 | 28.63 | 29.01 | 300,921 | +0.01(+0.02%) |
Oct 19, 2012 | 29.77 | 29.81 | 28.62 | 29.00 | 678,485 | -0.95(-3.18%) |
Oct 18, 2012 | 29.98 | 30.11 | 29.44 | 29.95 | 328,401 | +0.07(+0.23%) |
Oct 17, 2012 | 29.42 | 29.97 | 29.12 | 29.88 | 397,158 | +0.59(+2.02%) |
Oct 16, 2012 | 28.56 | 29.32 | 28.32 | 29.29 | 469,141 | +0.91(+3.20%) |
Oct 15, 2012 | 27.91 | 28.42 | 27.64 | 28.38 | 375,390 | +0.47(+1.67%) |
Oct 12, 2012 | 27.71 | 28.04 | 27.44 | 27.92 | 321,498 | +0.17(+0.61%) |
Oct 11, 2012 | 28.01 | 28.39 | 27.52 | 27.75 | 327,410 | -0.08(-0.29%) |
Oct 10, 2012 | 27.62 | 28.01 | 27.62 | 27.83 | 319,976 | +0.16(+0.56%) |
Oct 09, 2012 | 28.13 | 28.24 | 27.43 | 27.67 | 426,637 | -0.46(-1.64%) |
Oct 08, 2012 | 27.65 | 28.60 | 27.46 | 28.13 | 545,196 | +0.34(+1.23%) |
Oct 05, 2012 | 28.89 | 29.01 | 27.45 | 27.79 | 806,326 | -1.08(-3.75%) |
Oct 04, 2012 | 29.56 | 29.66 | 28.27 | 28.88 | 865,865 | -0.69(-2.34%) |
Oct 03, 2012 | 29.96 | 30.01 | 28.77 | 29.57 | 906,713 | -0.71(-2.34%) |
Oct 02, 2012 | 30.63 | 30.97 | 30.10 | 30.28 | 710,208 | -0.32(-1.04%) |
Oct 01, 2012 | 31.12 | 31.12 | 30.50 | 30.59 | 429,297 | -0.21(-0.69%) |
Sep 28, 2012 | 30.72 | 31.00 | 30.47 | 30.81 | 397,978 | +0.04(+0.12%) |
Sep 27, 2012 | 30.19 | 30.84 | 29.61 | 30.77 | 373,468 | +0.85(+2.83%) |
Sep 26, 2012 | 29.58 | 30.35 | 29.58 | 29.92 | 400,677 | +0.21(+0.69%) |
Sep 25, 2012 | 29.75 | 30.43 | 29.50 | 29.72 | 483,981 | -0.07(-0.25%) |
Sep 24, 2012 | 30.29 | 30.54 | 29.52 | 29.79 | 651,098 | -0.69(-2.27%) |
Sep 21, 2012 | 31.19 | 31.19 | 30.43 | 30.48 | 504,265 | -0.53(-1.71%) |
Sep 20, 2012 | 30.98 | 31.10 | 30.39 | 31.01 | 338,575 | -0.01(-0.04%) |
Sep 19, 2012 | 31.91 | 32.08 | 30.75 | 31.02 | 648,433 | -0.90(-2.81%) |
Sep 18, 2012 | 31.50 | 32.39 | 31.50 | 31.92 | 775,382 | +0.44(+1.40%) |
Sep 17, 2012 | 30.57 | 31.48 | 30.44 | 31.48 | 570,812 | +1.15(+3.80%) |
Sep 14, 2012 | 30.10 | 30.78 | 30.04 | 30.33 | 417,552 | +0.45(+1.52%) |
Sep 13, 2012 | 29.66 | 30.32 | 29.45 | 29.87 | 576,008 | +0.03(+0.10%) |
Sep 12, 2012 | 29.61 | 29.87 | 29.19 | 29.84 | 311,777 | +0.23(+0.78%) |
Sep 11, 2012 | 29.88 | 29.99 | 29.04 | 29.61 | 611,582 | -0.27(-0.90%) |
Sep 10, 2012 | 29.57 | 30.08 | 28.96 | 29.88 | 663,088 | +0.72(+2.48%) |
Sep 07, 2012 | 30.57 | 30.62 | 29.13 | 29.16 | 839,982 | +0.07(+0.26%) |
Sep 06, 2012 | 28.78 | 29.32 | 28.70 | 29.08 | 636,610 | +0.47(+1.63%) |
Sep 05, 2012 | 27.30 | 29.22 | 27.20 | 28.61 | 1,186,923 | +1.54(+5.68%) |
Sep 04, 2012 | 26.77 | 27.20 | 26.54 | 27.08 | 571,506 | +0.12(+0.46%) |
Aug 31, 2012 | 27.34 | 27.61 | 26.79 | 26.95 | 771,502 | -0.25(-0.92%) |
Aug 30, 2012 | 27.46 | 27.56 | 27.11 | 27.20 | 328,273 | -0.42(-1.51%) |
Aug 29, 2012 | 27.98 | 28.32 | 27.36 | 27.62 | 516,686 | -0.01(-0.02%) |
Aug 27, 2012 | 27.67 | 28.01 | 27.42 | 27.62 | 606,106 | +0.17(+0.63%) |
Aug 24, 2012 | 26.65 | 27.48 | 26.64 | 27.45 | 687,089 | +0.62(+2.32%) |
Aug 23, 2012 | 27.18 | 27.18 | 26.49 | 26.83 | 1,024,902 | -0.30(-1.10%) |
Aug 22, 2012 | 27.13 | 27.66 | 26.91 | 27.13 | 1,139,988 | -0.29(-1.07%) |
Aug 21, 2012 | 27.56 | 27.85 | 26.88 | 27.42 | 1,208,884 | -0.15(-0.54%) |
Aug 20, 2012 | 28.01 | 28.10 | 27.39 | 27.57 | 631,713 | -0.54(-1.90%) |
Aug 17, 2012 | 27.74 | 28.15 | 27.70 | 28.10 | 618,186 | +0.20(+0.71%) |
Aug 16, 2012 | 28.01 | 28.15 | 27.26 | 27.90 | 863,662 | -0.35(-1.23%) |
Aug 15, 2012 | 28.76 | 29.06 | 27.74 | 28.25 | 2,522,621 | -1.67(-5.59%) |
Aug 14, 2012 | 29.75 | 30.46 | 29.64 | 29.93 | 761,649 | +0.22(+0.73%) |
Aug 13, 2012 | 29.41 | 29.98 | 29.26 | 29.71 | 697,456 | +0.17(+0.59%) |
Aug 10, 2012 | 28.51 | 29.67 | 28.48 | 29.54 | 794,834 | +0.94(+3.29%) |
Aug 09, 2012 | 27.71 | 29.50 | 27.71 | 28.60 | 1,029,193 | +0.89(+3.21%) |
Aug 08, 2012 | 27.47 | 28.08 | 27.45 | 27.71 | 819,043 | +0.12(+0.45%) |
Aug 07, 2012 | 27.47 | 27.86 | 27.19 | 27.58 | 1,008,318 | +0.35(+1.29%) |
Aug 06, 2012 | 28.06 | 28.14 | 26.82 | 27.23 | 1,265,364 | -0.85(-3.03%) |
Aug 03, 2012 | 29.10 | 29.53 | 27.93 | 28.08 | 1,136,694 | -0.35(-1.22%) |
Aug 02, 2012 | 30.15 | 30.15 | 26.04 | 28.43 | 4,091,082 | -1.89(-6.23%) |