Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.26 | 28.38 | 28.19 | 28.36 | 17,108 | +0.12(+0.44%) |
Oct 26, 2012 | 28.33 | 28.24 | 28.24 | 28.24 | 3,948 | -0.06(-0.20%) |
Oct 25, 2012 | 28.35 | 28.35 | 28.23 | 28.30 | 14,265 | +0.05(+0.17%) |
Oct 24, 2012 | 28.49 | 28.49 | 28.25 | 28.25 | 13,427 | -0.09(-0.30%) |
Oct 23, 2012 | 28.22 | 28.37 | 28.03 | 28.33 | 14,121 | -0.25(-0.87%) |
Oct 19, 2012 | 28.88 | 28.89 | 28.54 | 28.58 | 11,689 | -0.41(-1.41%) |
Oct 18, 2012 | 28.98 | 29.01 | 28.96 | 28.99 | 2,647 | -0.01(-0.04%) |
Oct 17, 2012 | 28.87 | 29.02 | 28.87 | 29.01 | 18,072 | +0.24(+0.84%) |
Oct 16, 2012 | 28.63 | 28.76 | 28.63 | 28.76 | 5,390 | +0.29(+1.01%) |
Oct 15, 2012 | 28.34 | 28.48 | 28.23 | 28.48 | 48,510 | +0.22(+0.78%) |
Oct 12, 2012 | 28.44 | 28.44 | 28.22 | 28.26 | 24,652 | -0.21(-0.73%) |
Oct 11, 2012 | 28.52 | 28.64 | 28.45 | 28.46 | 30,867 | +0.17(+0.59%) |
Oct 10, 2012 | 28.42 | 28.45 | 28.28 | 28.30 | 26,029 | -0.17(-0.59%) |
Oct 09, 2012 | 28.72 | 28.74 | 28.42 | 28.46 | 14,295 | -0.26(-0.91%) |
Oct 08, 2012 | 28.75 | 28.81 | 28.72 | 28.73 | 18,420 | -0.12(-0.40%) |
Oct 05, 2012 | 28.99 | 29.01 | 28.80 | 28.84 | 6,984 | +0.03(+0.10%) |
Oct 04, 2012 | 28.69 | 28.81 | 28.62 | 28.81 | 53,757 | +0.23(+0.81%) |
Oct 03, 2012 | 28.61 | 28.73 | 28.58 | 28.58 | 10,428 | -0.01(-0.05%) |
Oct 02, 2012 | 28.57 | 28.61 | 28.47 | 28.59 | 12,618 | +0.13(+0.47%) |
Oct 01, 2012 | 28.74 | 28.74 | 28.31 | 28.46 | 19,447 | -0.13(-0.46%) |
Sep 28, 2012 | 28.58 | 28.66 | 28.51 | 28.59 | 33,824 | -0.12(-0.42%) |
Sep 27, 2012 | 28.49 | 28.77 | 28.42 | 28.71 | 72,391 | +0.31(+1.11%) |
Sep 26, 2012 | 28.64 | 28.64 | 28.38 | 28.40 | 20,095 | -0.20(-0.71%) |
Sep 25, 2012 | 29.06 | 29.10 | 28.60 | 28.60 | 13,143 | -0.41(-1.42%) |
Sep 24, 2012 | 28.95 | 29.09 | 28.95 | 29.01 | 4,001 | -0.09(-0.31%) |
Sep 21, 2012 | 29.29 | 29.34 | 29.10 | 29.10 | 9,127 | +0.01(+0.03%) |
Sep 20, 2012 | 29.12 | 29.12 | 29.01 | 29.10 | 13,069 | -0.22(-0.73%) |
Sep 19, 2012 | 29.29 | 29.35 | 29.21 | 29.31 | 16,785 | +0.09(+0.32%) |
Sep 18, 2012 | 29.34 | 29.34 | 29.17 | 29.22 | 14,228 | -0.20(-0.67%) |
Sep 17, 2012 | 29.57 | 29.59 | 29.38 | 29.41 | 7,869 | -0.26(-0.89%) |
Sep 14, 2012 | 29.58 | 29.72 | 29.58 | 29.68 | 15,951 | +0.29(+0.98%) |
Sep 13, 2012 | 29.12 | 29.41 | 29.00 | 29.39 | 14,755 | +0.30(+1.04%) |
Sep 12, 2012 | 29.04 | 29.09 | 28.94 | 29.09 | 17,138 | +0.14(+0.49%) |
Sep 11, 2012 | 28.94 | 29.04 | 28.92 | 28.95 | 34,758 | +0.02(+0.06%) |
Sep 10, 2012 | 29.00 | 29.08 | 28.93 | 28.93 | 26,856 | -0.15(-0.50%) |
Sep 07, 2012 | 28.98 | 29.09 | 28.98 | 29.07 | 5,639 | +0.17(+0.60%) |
Sep 06, 2012 | 28.52 | 28.96 | 28.52 | 28.90 | 34,779 | +0.56(+1.99%) |
Sep 05, 2012 | 28.36 | 28.40 | 28.33 | 28.34 | 13,227 | -0.05(-0.18%) |
Sep 04, 2012 | 28.23 | 28.45 | 27.91 | 28.39 | 37,380 | +0.31(+1.12%) |
Aug 31, 2012 | 27.86 | 28.12 | 27.82 | 28.08 | 19,119 | +0.11(+0.39%) |
Aug 30, 2012 | 27.96 | 28.05 | 27.90 | 27.97 | 43,561 | -0.18(-0.64%) |
Aug 29, 2012 | 28.16 | 28.19 | 28.05 | 28.15 | 8,623 | +0.12(+0.43%) |
Aug 27, 2012 | 28.18 | 28.18 | 28.01 | 28.03 | 32,575 | +0.00(+0.00%) |
Aug 24, 2012 | 27.91 | 28.11 | 27.86 | 28.03 | 37,220 | +0.04(+0.15%) |
Aug 23, 2012 | 28.09 | 28.09 | 27.87 | 27.99 | 58,744 | -0.16(-0.57%) |
Aug 22, 2012 | 28.16 | 28.20 | 28.04 | 28.14 | 142,951 | -0.03(-0.10%) |
Aug 21, 2012 | 28.27 | 28.39 | 28.14 | 28.17 | 46,174 | +0.05(+0.18%) |
Aug 20, 2012 | 28.21 | 28.23 | 28.07 | 28.12 | 13,708 | -0.12(-0.43%) |
Aug 17, 2012 | 28.12 | 28.24 | 28.12 | 28.24 | 2,938 | +0.12(+0.42%) |
Aug 16, 2012 | 27.87 | 28.16 | 27.87 | 28.13 | 28,431 | +0.30(+1.09%) |
Aug 15, 2012 | 27.67 | 27.84 | 27.67 | 27.82 | 19,075 | +0.16(+0.58%) |
Aug 14, 2012 | 27.79 | 27.80 | 27.66 | 27.66 | 41,656 | -0.04(-0.15%) |
Aug 13, 2012 | 27.75 | 27.75 | 27.51 | 27.70 | 8,997 | -0.03(-0.10%) |
Aug 10, 2012 | 27.65 | 27.74 | 27.58 | 27.73 | 98,238 | -0.04(-0.14%) |
Aug 09, 2012 | 27.68 | 27.82 | 27.67 | 27.77 | 33,113 | +0.08(+0.30%) |
Aug 08, 2012 | 27.66 | 27.75 | 27.64 | 27.69 | 6,921 | +0.01(+0.03%) |
Aug 07, 2012 | 27.58 | 27.79 | 27.57 | 27.68 | 24,192 | +0.25(+0.89%) |
Aug 06, 2012 | 27.33 | 27.44 | 27.32 | 27.43 | 1,909 | +0.16(+0.59%) |
Aug 03, 2012 | 27.27 | 27.33 | 27.25 | 27.27 | 11,576 | +0.63(+2.37%) |
Aug 02, 2012 | 26.64 | 26.83 | 26.58 | 26.64 | 46,194 | -0.32(-1.18%) |