Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.55 | 28.93 | 28.53 | 28.72 | 146,916 | +0.01(+0.03%) |
Oct 26, 2012 | 28.61 | 28.71 | 28.71 | 28.71 | 217,996 | +0.10(+0.36%) |
Oct 25, 2012 | 29.00 | 29.00 | 28.37 | 28.61 | 161,947 | -0.11(-0.39%) |
Oct 24, 2012 | 28.88 | 29.02 | 28.62 | 28.72 | 109,518 | -0.05(-0.16%) |
Oct 23, 2012 | 28.67 | 28.84 | 28.43 | 28.76 | 141,251 | -0.09(-0.32%) |
Oct 19, 2012 | 29.17 | 29.23 | 28.83 | 28.86 | 210,503 | -0.59(-1.99%) |
Oct 18, 2012 | 29.23 | 29.49 | 29.10 | 29.44 | 159,287 | +0.18(+0.60%) |
Oct 17, 2012 | 28.96 | 29.30 | 28.85 | 29.27 | 186,769 | +0.31(+1.06%) |
Oct 16, 2012 | 28.89 | 29.27 | 28.82 | 28.96 | 151,194 | +0.30(+1.04%) |
Oct 15, 2012 | 28.54 | 28.68 | 28.34 | 28.66 | 225,756 | +0.16(+0.56%) |
Oct 12, 2012 | 28.63 | 28.89 | 28.23 | 28.50 | 219,477 | -0.21(-0.75%) |
Oct 11, 2012 | 28.81 | 29.05 | 28.70 | 28.72 | 162,159 | +0.13(+0.46%) |
Oct 10, 2012 | 28.48 | 28.83 | 28.40 | 28.59 | 241,650 | +0.12(+0.42%) |
Oct 09, 2012 | 28.89 | 28.92 | 28.38 | 28.47 | 314,643 | -0.48(-1.67%) |
Oct 08, 2012 | 29.09 | 29.25 | 28.68 | 28.95 | 393,149 | -0.33(-1.14%) |
Oct 05, 2012 | 30.25 | 30.96 | 29.16 | 29.29 | 988,730 | -1.36(-4.43%) |
Oct 04, 2012 | 30.63 | 30.70 | 30.28 | 30.64 | 91,017 | +0.20(+0.67%) |
Oct 03, 2012 | 30.38 | 30.71 | 30.13 | 30.44 | 208,368 | +0.04(+0.12%) |
Oct 02, 2012 | 30.66 | 30.66 | 30.24 | 30.40 | 104,205 | -0.12(-0.40%) |
Oct 01, 2012 | 30.41 | 31.00 | 30.36 | 30.52 | 187,578 | +0.19(+0.61%) |
Sep 28, 2012 | 30.36 | 30.66 | 30.03 | 30.34 | 209,818 | -0.20(-0.67%) |
Sep 27, 2012 | 30.43 | 30.64 | 30.09 | 30.54 | 141,961 | +0.21(+0.70%) |
Sep 26, 2012 | 30.41 | 30.43 | 30.16 | 30.33 | 237,588 | +0.04(+0.12%) |
Sep 25, 2012 | 30.62 | 30.72 | 30.00 | 30.29 | 535,161 | -0.25(-0.82%) |
Sep 24, 2012 | 30.23 | 30.70 | 30.04 | 30.54 | 340,178 | +0.11(+0.37%) |
Sep 21, 2012 | 30.33 | 30.46 | 30.10 | 30.43 | 389,490 | +0.45(+1.52%) |
Sep 20, 2012 | 29.68 | 30.04 | 29.21 | 29.98 | 213,356 | -0.11(-0.37%) |
Sep 19, 2012 | 30.05 | 30.19 | 29.75 | 30.09 | 160,914 | +0.03(+0.09%) |
Sep 18, 2012 | 29.75 | 30.08 | 29.65 | 30.06 | 115,058 | +0.26(+0.87%) |
Sep 17, 2012 | 29.98 | 30.17 | 29.61 | 29.80 | 179,175 | -0.32(-1.08%) |
Sep 14, 2012 | 29.56 | 30.32 | 29.55 | 30.12 | 298,373 | +0.60(+2.04%) |
Sep 13, 2012 | 29.09 | 29.90 | 28.97 | 29.52 | 302,316 | +0.36(+1.24%) |
Sep 12, 2012 | 28.71 | 29.16 | 28.71 | 29.16 | 235,928 | +0.41(+1.42%) |
Sep 11, 2012 | 28.58 | 28.76 | 28.40 | 28.75 | 164,388 | +0.17(+0.58%) |
Sep 10, 2012 | 28.72 | 28.91 | 28.44 | 28.58 | 175,348 | -0.08(-0.29%) |
Sep 07, 2012 | 28.26 | 28.67 | 28.11 | 28.67 | 162,066 | +0.57(+2.01%) |
Sep 06, 2012 | 27.88 | 28.23 | 27.80 | 28.10 | 266,673 | +0.38(+1.37%) |
Sep 05, 2012 | 27.71 | 28.02 | 27.61 | 27.72 | 247,836 | +0.12(+0.44%) |
Sep 04, 2012 | 27.91 | 28.06 | 27.46 | 27.60 | 365,700 | -0.29(-1.03%) |
Aug 31, 2012 | 28.06 | 28.15 | 27.65 | 27.89 | 238,703 | +0.09(+0.33%) |
Aug 30, 2012 | 28.18 | 28.21 | 27.77 | 27.80 | 166,995 | -0.54(-1.90%) |
Aug 29, 2012 | 28.30 | 28.54 | 28.05 | 28.33 | 144,854 | +0.37(+1.33%) |
Aug 27, 2012 | 27.83 | 28.13 | 27.71 | 27.96 | 408,675 | +0.81(+2.97%) |
Aug 24, 2012 | 27.20 | 27.31 | 27.04 | 27.15 | 171,797 | -0.19(-0.71%) |
Aug 23, 2012 | 27.78 | 27.78 | 27.21 | 27.35 | 158,834 | -0.53(-1.90%) |
Aug 22, 2012 | 28.20 | 28.21 | 27.78 | 27.88 | 100,862 | -0.42(-1.48%) |
Aug 21, 2012 | 28.43 | 28.71 | 28.18 | 28.30 | 188,201 | +0.02(+0.07%) |
Aug 20, 2012 | 28.02 | 28.30 | 27.93 | 28.28 | 260,324 | +0.26(+0.93%) |
Aug 17, 2012 | 27.80 | 28.05 | 27.49 | 28.02 | 496,766 | +0.18(+0.63%) |
Aug 16, 2012 | 27.79 | 27.97 | 27.48 | 27.84 | 241,324 | +0.11(+0.40%) |
Aug 15, 2012 | 27.78 | 27.95 | 27.53 | 27.73 | 275,491 | +0.11(+0.40%) |
Aug 14, 2012 | 28.10 | 28.37 | 27.54 | 27.62 | 245,754 | -0.41(-1.46%) |
Aug 13, 2012 | 28.37 | 28.51 | 27.81 | 28.03 | 181,565 | -0.32(-1.11%) |
Aug 10, 2012 | 28.59 | 28.61 | 28.22 | 28.34 | 182,100 | -0.35(-1.23%) |
Aug 09, 2012 | 29.09 | 29.23 | 28.48 | 28.69 | 176,616 | -0.54(-1.84%) |
Aug 08, 2012 | 28.87 | 29.36 | 28.87 | 29.23 | 149,846 | +0.34(+1.19%) |
Aug 07, 2012 | 29.09 | 29.20 | 28.83 | 28.89 | 177,249 | +0.06(+0.19%) |
Aug 06, 2012 | 28.90 | 29.82 | 28.80 | 28.83 | 184,387 | +0.44(+1.54%) |
Aug 03, 2012 | 27.45 | 29.20 | 27.29 | 28.40 | 269,726 | +1.29(+4.76%) |
Aug 02, 2012 | 26.80 | 27.26 | 26.49 | 27.11 | 186,289 | +0.13(+0.48%) |