Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.30 | 28.42 | 27.90 | 28.28 | 10,798,357 | -0.03(-0.12%) |
Oct 26, 2012 | 28.26 | 28.32 | 28.32 | 28.32 | 280,944 | +0.03(+0.10%) |
Oct 25, 2012 | 28.30 | 28.34 | 27.98 | 28.29 | 233,026 | +0.24(+0.86%) |
Oct 24, 2012 | 28.39 | 28.43 | 28.00 | 28.05 | 209,241 | -0.21(-0.73%) |
Oct 23, 2012 | 28.45 | 28.46 | 28.06 | 28.26 | 184,531 | -0.85(-2.91%) |
Oct 19, 2012 | 29.53 | 29.55 | 28.98 | 29.10 | 166,116 | -0.44(-1.49%) |
Oct 18, 2012 | 29.36 | 29.60 | 29.36 | 29.54 | 331,631 | +0.03(+0.12%) |
Oct 17, 2012 | 29.20 | 29.53 | 29.19 | 29.51 | 408,258 | +0.35(+1.20%) |
Oct 16, 2012 | 28.85 | 29.20 | 28.85 | 29.16 | 314,704 | +0.43(+1.51%) |
Oct 15, 2012 | 28.54 | 28.76 | 28.33 | 28.72 | 682,186 | +0.13(+0.46%) |
Oct 12, 2012 | 28.73 | 28.77 | 28.41 | 28.59 | 203,971 | -0.14(-0.48%) |
Oct 11, 2012 | 28.79 | 28.95 | 28.73 | 28.73 | 187,062 | +0.21(+0.75%) |
Oct 10, 2012 | 28.90 | 28.92 | 28.47 | 28.52 | 262,161 | -0.52(-1.80%) |
Oct 09, 2012 | 29.04 | 29.29 | 29.02 | 29.04 | 182,335 | +0.01(+0.05%) |
Oct 08, 2012 | 28.85 | 29.06 | 28.80 | 29.03 | 163,365 | +0.05(+0.19%) |
Oct 05, 2012 | 29.19 | 29.23 | 28.89 | 28.97 | 161,561 | -0.07(-0.24%) |
Oct 04, 2012 | 28.87 | 29.09 | 28.85 | 29.04 | 139,136 | +0.28(+0.98%) |
Oct 03, 2012 | 29.09 | 29.09 | 28.63 | 28.76 | 157,599 | -0.36(-1.23%) |
Oct 02, 2012 | 29.25 | 29.26 | 28.97 | 29.12 | 365,298 | -0.01(-0.05%) |
Oct 01, 2012 | 29.16 | 29.38 | 29.07 | 29.13 | 668,926 | +0.14(+0.47%) |
Sep 28, 2012 | 29.01 | 29.05 | 28.81 | 28.99 | 194,437 | -0.14(-0.47%) |
Sep 27, 2012 | 28.94 | 29.19 | 28.85 | 29.13 | 146,905 | +0.40(+1.39%) |
Sep 26, 2012 | 28.92 | 28.94 | 28.68 | 28.73 | 174,195 | -0.30(-1.02%) |
Sep 25, 2012 | 29.42 | 29.49 | 29.01 | 29.03 | 145,997 | -0.30(-1.01%) |
Sep 24, 2012 | 29.25 | 29.42 | 29.23 | 29.32 | 141,074 | -0.15(-0.51%) |
Sep 21, 2012 | 29.62 | 29.66 | 29.43 | 29.47 | 199,050 | +0.06(+0.21%) |
Sep 20, 2012 | 29.08 | 29.45 | 28.99 | 29.41 | 245,186 | +0.12(+0.40%) |
Sep 19, 2012 | 29.56 | 29.56 | 29.30 | 29.30 | 159,269 | -0.26(-0.88%) |
Sep 18, 2012 | 29.69 | 29.72 | 29.39 | 29.56 | 198,679 | -0.25(-0.85%) |
Sep 17, 2012 | 29.97 | 30.14 | 29.73 | 29.81 | 277,336 | -0.25(-0.84%) |
Sep 14, 2012 | 29.81 | 30.30 | 29.80 | 30.06 | 308,245 | +0.45(+1.50%) |
Sep 13, 2012 | 29.14 | 29.77 | 28.97 | 29.62 | 440,250 | +0.52(+1.79%) |
Sep 12, 2012 | 29.06 | 29.17 | 29.01 | 29.10 | 202,355 | +0.14(+0.47%) |
Sep 11, 2012 | 28.80 | 29.03 | 28.79 | 28.96 | 150,961 | +0.27(+0.95%) |
Sep 10, 2012 | 28.79 | 28.93 | 28.67 | 28.69 | 152,008 | -0.16(-0.55%) |
Sep 07, 2012 | 28.45 | 28.84 | 28.43 | 28.84 | 142,127 | +0.47(+1.67%) |
Sep 06, 2012 | 28.00 | 28.56 | 28.00 | 28.37 | 434,305 | +0.58(+2.09%) |
Sep 05, 2012 | 27.88 | 27.97 | 27.76 | 27.79 | 336,350 | -0.10(-0.34%) |
Sep 04, 2012 | 28.06 | 28.08 | 27.69 | 27.89 | 498,930 | -0.19(-0.68%) |
Aug 31, 2012 | 28.02 | 28.21 | 27.88 | 28.08 | 227,744 | +0.25(+0.91%) |
Aug 30, 2012 | 27.97 | 27.97 | 27.74 | 27.82 | 105,882 | -0.29(-1.05%) |
Aug 29, 2012 | 28.30 | 28.32 | 28.09 | 28.12 | 127,184 | -0.14(-0.48%) |
Aug 27, 2012 | 28.29 | 28.44 | 28.18 | 28.26 | 142,470 | -0.03(-0.10%) |
Aug 24, 2012 | 28.01 | 28.34 | 27.90 | 28.28 | 116,101 | +0.18(+0.66%) |
Aug 23, 2012 | 28.36 | 28.38 | 28.05 | 28.10 | 137,420 | -0.29(-1.04%) |
Aug 22, 2012 | 28.27 | 28.43 | 28.13 | 28.39 | 211,728 | +0.07(+0.24%) |
Aug 21, 2012 | 28.49 | 28.67 | 28.26 | 28.32 | 227,282 | -0.10(-0.34%) |
Aug 20, 2012 | 28.47 | 28.51 | 28.34 | 28.42 | 153,492 | -0.10(-0.36%) |
Aug 17, 2012 | 28.61 | 28.61 | 28.44 | 28.52 | 155,471 | -0.03(-0.11%) |
Aug 16, 2012 | 28.31 | 28.60 | 28.30 | 28.55 | 160,376 | +0.29(+1.04%) |
Aug 15, 2012 | 28.31 | 28.36 | 28.19 | 28.26 | 258,833 | -0.05(-0.16%) |
Aug 14, 2012 | 28.43 | 28.48 | 28.23 | 28.31 | 135,464 | -0.02(-0.06%) |
Aug 13, 2012 | 28.43 | 28.47 | 28.19 | 28.32 | 367,835 | -0.14(-0.50%) |
Aug 10, 2012 | 28.19 | 28.49 | 28.06 | 28.47 | 123,886 | +0.09(+0.31%) |
Aug 09, 2012 | 28.19 | 28.51 | 28.15 | 28.38 | 144,569 | +0.14(+0.51%) |
Aug 08, 2012 | 28.04 | 28.32 | 28.03 | 28.23 | 272,631 | +0.06(+0.22%) |
Aug 07, 2012 | 27.95 | 28.30 | 27.95 | 28.17 | 330,769 | +0.40(+1.43%) |
Aug 06, 2012 | 27.78 | 27.93 | 27.78 | 27.78 | 175,521 | +0.05(+0.17%) |
Aug 03, 2012 | 27.54 | 27.86 | 27.54 | 27.73 | 199,941 | +0.66(+2.43%) |
Aug 02, 2012 | 27.13 | 27.37 | 26.85 | 27.07 | 400,943 | -0.47(-1.69%) |