Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 29.92 | 29.98 | 29.70 | 29.80 | 2,200,822 | -0.06(-0.19%) |
Oct 26, 2012 | 29.89 | 29.86 | 29.86 | 29.86 | 2,559,114 | -0.17(-0.57%) |
Oct 25, 2012 | 29.97 | 30.13 | 29.75 | 30.03 | 2,726,259 | +0.22(+0.73%) |
Oct 24, 2012 | 29.81 | 29.98 | 29.63 | 29.81 | 2,718,907 | +0.04(+0.14%) |
Oct 23, 2012 | 29.85 | 30.16 | 29.57 | 29.77 | 2,437,386 | -0.62(-2.03%) |
Oct 19, 2012 | 30.65 | 30.76 | 30.09 | 30.39 | 3,377,720 | -0.23(-0.77%) |
Oct 18, 2012 | 30.37 | 30.63 | 30.24 | 30.62 | 2,776,132 | +0.32(+1.04%) |
Oct 17, 2012 | 30.16 | 30.60 | 30.07 | 30.30 | 4,202,433 | +0.16(+0.53%) |
Oct 16, 2012 | 29.87 | 30.23 | 29.58 | 30.15 | 7,009,351 | +1.45(+5.04%) |
Oct 15, 2012 | 29.06 | 29.25 | 28.53 | 28.70 | 5,145,265 | -0.48(-1.64%) |
Oct 12, 2012 | 28.58 | 29.22 | 28.58 | 29.18 | 2,708,978 | +0.62(+2.16%) |
Oct 11, 2012 | 28.61 | 28.94 | 28.51 | 28.56 | 2,257,909 | +0.06(+0.20%) |
Oct 10, 2012 | 28.59 | 28.66 | 28.42 | 28.51 | 2,101,228 | -0.15(-0.51%) |
Oct 09, 2012 | 29.18 | 29.19 | 28.57 | 28.65 | 2,185,067 | -0.48(-1.64%) |
Oct 08, 2012 | 28.98 | 29.17 | 28.98 | 29.13 | 1,327,508 | +0.01(+0.03%) |
Oct 05, 2012 | 29.18 | 29.33 | 29.03 | 29.12 | 1,628,795 | +0.13(+0.46%) |
Oct 04, 2012 | 28.83 | 29.00 | 28.58 | 28.99 | 1,976,240 | +0.35(+1.22%) |
Oct 03, 2012 | 28.83 | 28.92 | 28.62 | 28.64 | 1,693,598 | -0.06(-0.23%) |
Oct 02, 2012 | 28.62 | 28.81 | 28.58 | 28.70 | 1,926,305 | +0.11(+0.38%) |
Oct 01, 2012 | 28.93 | 28.99 | 28.44 | 28.59 | 2,100,543 | -0.15(-0.51%) |
Sep 28, 2012 | 28.73 | 28.87 | 28.61 | 28.74 | 2,913,563 | -0.06(-0.23%) |
Sep 27, 2012 | 28.70 | 28.92 | 28.54 | 28.81 | 2,139,716 | +0.19(+0.68%) |
Sep 26, 2012 | 28.94 | 29.02 | 28.60 | 28.61 | 2,092,435 | -0.21(-0.73%) |
Sep 25, 2012 | 28.96 | 28.98 | 28.68 | 28.82 | 3,254,715 | -0.17(-0.59%) |
Sep 24, 2012 | 29.14 | 29.14 | 28.81 | 28.99 | 2,149,971 | -0.04(-0.15%) |
Sep 21, 2012 | 29.32 | 29.33 | 28.98 | 29.04 | 5,456,587 | -0.13(-0.46%) |
Sep 20, 2012 | 28.63 | 29.32 | 28.49 | 29.17 | 4,379,890 | +0.61(+2.13%) |
Sep 19, 2012 | 28.64 | 28.76 | 28.47 | 28.56 | 3,384,163 | -0.60(-2.06%) |
Sep 18, 2012 | 29.33 | 29.37 | 29.07 | 29.16 | 1,718,702 | -0.12(-0.41%) |
Sep 17, 2012 | 29.16 | 29.29 | 29.08 | 29.28 | 3,844,836 | -0.02(-0.08%) |
Sep 14, 2012 | 28.99 | 29.33 | 28.68 | 29.31 | 3,278,674 | +0.41(+1.43%) |
Sep 13, 2012 | 28.83 | 28.97 | 28.67 | 28.89 | 3,058,656 | +0.10(+0.34%) |
Sep 12, 2012 | 28.81 | 28.91 | 28.63 | 28.80 | 1,944,206 | +0.00(+0.00%) |
Sep 11, 2012 | 28.72 | 28.98 | 28.59 | 28.80 | 3,137,213 | -0.01(-0.03%) |
Sep 10, 2012 | 28.72 | 29.09 | 28.70 | 28.81 | 3,069,761 | +0.04(+0.14%) |
Sep 07, 2012 | 29.15 | 29.15 | 28.71 | 28.76 | 2,429,137 | -0.11(-0.39%) |
Sep 06, 2012 | 28.42 | 28.89 | 28.36 | 28.88 | 2,961,168 | +0.71(+2.53%) |
Sep 05, 2012 | 28.28 | 28.30 | 28.02 | 28.17 | 1,370,107 | -0.17(-0.60%) |
Sep 04, 2012 | 28.46 | 28.52 | 28.09 | 28.34 | 2,055,098 | -0.14(-0.48%) |
Aug 31, 2012 | 28.71 | 28.76 | 28.30 | 28.47 | 2,080,799 | -0.06(-0.20%) |
Aug 30, 2012 | 28.57 | 28.64 | 28.39 | 28.53 | 1,649,336 | -0.12(-0.42%) |
Aug 29, 2012 | 28.33 | 28.69 | 28.25 | 28.65 | 2,648,152 | +0.14(+0.48%) |
Aug 27, 2012 | 28.51 | 28.71 | 28.46 | 28.51 | 1,561,124 | -0.37(-1.29%) |
Aug 24, 2012 | 28.69 | 28.89 | 28.57 | 28.89 | 1,821,885 | +0.23(+0.79%) |
Aug 23, 2012 | 28.61 | 28.70 | 28.50 | 28.66 | 1,447,792 | -0.09(-0.31%) |
Aug 22, 2012 | 28.70 | 28.85 | 28.61 | 28.75 | 1,407,041 | -0.05(-0.17%) |
Aug 21, 2012 | 28.94 | 29.07 | 28.72 | 28.80 | 1,486,557 | -0.15(-0.53%) |
Aug 20, 2012 | 28.85 | 29.06 | 28.76 | 28.95 | 1,556,560 | -0.02(-0.08%) |
Aug 17, 2012 | 28.94 | 29.02 | 28.72 | 28.98 | 1,522,073 | +0.07(+0.25%) |
Aug 16, 2012 | 28.74 | 28.97 | 28.61 | 28.90 | 1,529,528 | +0.12(+0.42%) |
Aug 15, 2012 | 28.86 | 28.94 | 28.72 | 28.78 | 1,568,072 | -0.11(-0.39%) |
Aug 14, 2012 | 28.88 | 29.04 | 28.78 | 28.89 | 1,866,862 | +0.06(+0.20%) |
Aug 13, 2012 | 28.89 | 28.89 | 28.67 | 28.84 | 1,499,884 | -0.05(-0.17%) |
Aug 10, 2012 | 28.63 | 28.89 | 28.59 | 28.89 | 1,787,102 | +0.17(+0.59%) |
Aug 09, 2012 | 28.68 | 28.92 | 28.59 | 28.72 | 1,453,320 | -0.12(-0.42%) |
Aug 08, 2012 | 28.60 | 28.85 | 28.58 | 28.84 | 1,984,343 | +0.17(+0.59%) |
Aug 07, 2012 | 28.71 | 28.89 | 28.57 | 28.67 | 2,477,990 | +0.08(+0.28%) |
Aug 06, 2012 | 28.47 | 28.73 | 28.43 | 28.59 | 1,664,569 | +0.05(+0.17%) |
Aug 03, 2012 | 28.36 | 28.64 | 28.27 | 28.54 | 2,963,965 | +0.53(+1.91%) |
Aug 02, 2012 | 28.00 | 28.27 | 27.67 | 28.00 | 4,066,383 | -0.16(-0.58%) |