Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.20 | 29.49 | 28.10 | 28.69 | 4,537,884 | +1.84(+6.84%) |
Oct 26, 2012 | 26.56 | 26.86 | 26.86 | 26.86 | 3,041,068 | +0.41(+1.55%) |
Oct 25, 2012 | 27.98 | 27.98 | 26.36 | 26.45 | 3,063,335 | -1.11(-4.03%) |
Oct 24, 2012 | 27.74 | 29.12 | 27.33 | 27.56 | 2,976,262 | -0.07(-0.25%) |
Oct 23, 2012 | 27.32 | 27.78 | 26.89 | 27.62 | 2,497,819 | +0.07(+0.25%) |
Oct 19, 2012 | 27.36 | 27.76 | 27.10 | 27.56 | 1,536,135 | +0.11(+0.40%) |
Oct 18, 2012 | 26.97 | 27.71 | 26.66 | 27.44 | 1,327,684 | +0.29(+1.07%) |
Oct 17, 2012 | 28.38 | 28.53 | 27.04 | 27.15 | 2,840,695 | +0.51(+1.92%) |
Oct 16, 2012 | 26.21 | 26.74 | 26.19 | 26.64 | 1,402,095 | +0.43(+1.63%) |
Oct 15, 2012 | 25.68 | 26.35 | 25.56 | 26.21 | 2,239,443 | +0.63(+2.47%) |
Oct 12, 2012 | 25.30 | 25.58 | 25.24 | 25.58 | 2,581,782 | +0.27(+1.08%) |
Oct 11, 2012 | 26.00 | 26.31 | 25.18 | 25.31 | 3,072,642 | -0.50(-1.92%) |
Oct 10, 2012 | 26.17 | 26.47 | 25.68 | 25.80 | 3,691,519 | -0.78(-2.92%) |
Oct 09, 2012 | 26.29 | 27.02 | 25.50 | 26.58 | 12,337,456 | -2.42(-8.34%) |
Oct 08, 2012 | 29.32 | 29.36 | 28.79 | 29.00 | 897,838 | -0.50(-1.68%) |
Oct 05, 2012 | 29.45 | 30.04 | 29.37 | 29.49 | 1,647,219 | +0.26(+0.91%) |
Oct 04, 2012 | 29.14 | 29.38 | 28.85 | 29.23 | 1,876,681 | -0.22(-0.75%) |
Oct 03, 2012 | 28.96 | 29.90 | 28.80 | 29.45 | 1,704,805 | +0.67(+2.31%) |
Oct 02, 2012 | 28.74 | 29.00 | 28.56 | 28.79 | 1,348,108 | +0.26(+0.93%) |
Oct 01, 2012 | 28.15 | 28.91 | 28.10 | 28.52 | 1,740,011 | -0.06(-0.21%) |
Sep 28, 2012 | 28.87 | 28.97 | 28.30 | 28.58 | 1,476,942 | -0.60(-2.05%) |
Sep 27, 2012 | 28.67 | 29.33 | 28.14 | 29.18 | 1,537,305 | +0.65(+2.28%) |
Sep 26, 2012 | 29.32 | 29.36 | 28.12 | 28.53 | 2,148,150 | -0.85(-2.88%) |
Sep 25, 2012 | 30.34 | 30.49 | 29.38 | 29.38 | 1,811,702 | -0.91(-2.99%) |
Sep 24, 2012 | 30.20 | 30.61 | 30.02 | 30.28 | 2,168,944 | -0.19(-0.62%) |
Sep 21, 2012 | 30.33 | 30.73 | 30.17 | 30.47 | 3,442,070 | +0.47(+1.57%) |
Sep 20, 2012 | 29.43 | 30.45 | 29.24 | 30.00 | 4,027,739 | +1.07(+3.69%) |
Sep 19, 2012 | 28.58 | 29.11 | 28.53 | 28.93 | 2,229,877 | +0.44(+1.56%) |
Sep 18, 2012 | 28.52 | 28.60 | 28.13 | 28.49 | 2,479,736 | -0.06(-0.21%) |
Sep 17, 2012 | 29.56 | 29.56 | 28.39 | 28.55 | 2,460,887 | -1.15(-3.88%) |
Sep 14, 2012 | 28.76 | 29.84 | 28.74 | 29.70 | 4,489,138 | +1.06(+3.70%) |
Sep 13, 2012 | 28.61 | 29.19 | 27.70 | 28.64 | 4,721,088 | -0.38(-1.30%) |
Sep 12, 2012 | 29.40 | 29.43 | 28.75 | 29.02 | 1,523,542 | +0.15(+0.50%) |
Sep 11, 2012 | 28.96 | 29.28 | 28.79 | 28.87 | 1,336,462 | +0.00(+0.00%) |
Sep 10, 2012 | 28.79 | 29.46 | 28.69 | 28.87 | 2,008,101 | +0.04(+0.15%) |
Sep 07, 2012 | 28.60 | 29.02 | 28.47 | 28.83 | 1,876,932 | +0.49(+1.72%) |
Sep 06, 2012 | 28.44 | 28.58 | 28.19 | 28.34 | 2,349,271 | +0.22(+0.79%) |
Sep 05, 2012 | 28.52 | 28.55 | 27.79 | 28.12 | 2,377,906 | -0.32(-1.14%) |
Sep 04, 2012 | 28.58 | 28.76 | 28.16 | 28.44 | 3,964,917 | -0.05(-0.18%) |
Aug 31, 2012 | 28.11 | 28.91 | 28.09 | 28.50 | 2,184,680 | +0.78(+2.80%) |
Aug 30, 2012 | 28.03 | 28.21 | 27.68 | 27.72 | 1,590,042 | -0.61(-2.14%) |
Aug 29, 2012 | 28.23 | 28.53 | 27.88 | 28.32 | 1,897,967 | +0.32(+1.16%) |
Aug 27, 2012 | 28.37 | 28.50 | 27.89 | 28.00 | 3,004,627 | -0.34(-1.21%) |
Aug 24, 2012 | 27.23 | 28.60 | 27.23 | 28.34 | 3,770,033 | +1.01(+3.69%) |
Aug 23, 2012 | 27.14 | 27.50 | 26.92 | 27.33 | 2,276,035 | +0.39(+1.46%) |
Aug 22, 2012 | 27.09 | 27.44 | 26.72 | 26.94 | 1,333,545 | -0.15(-0.54%) |
Aug 21, 2012 | 27.28 | 27.76 | 26.93 | 27.09 | 1,973,165 | -0.15(-0.56%) |
Aug 20, 2012 | 27.08 | 27.27 | 26.48 | 27.24 | 2,337,366 | +0.42(+1.56%) |
Aug 17, 2012 | 26.80 | 27.11 | 26.24 | 26.82 | 2,395,135 | +0.42(+1.59%) |
Aug 16, 2012 | 25.63 | 26.47 | 25.30 | 26.40 | 2,854,532 | +0.79(+3.07%) |
Aug 15, 2012 | 25.72 | 25.74 | 25.40 | 25.62 | 1,251,831 | -0.06(-0.23%) |
Aug 14, 2012 | 25.89 | 26.23 | 25.39 | 25.68 | 1,853,246 | +0.00(+0.00%) |
Aug 13, 2012 | 25.61 | 25.85 | 25.43 | 25.68 | 1,996,331 | +0.18(+0.70%) |
Aug 10, 2012 | 25.99 | 26.14 | 25.41 | 25.50 | 1,742,300 | -0.68(-2.61%) |
Aug 09, 2012 | 25.78 | 26.31 | 25.68 | 26.18 | 1,750,229 | +0.45(+1.76%) |
Aug 08, 2012 | 25.80 | 26.09 | 25.49 | 25.73 | 1,717,086 | -0.16(-0.63%) |
Aug 07, 2012 | 25.50 | 26.07 | 25.05 | 25.89 | 2,057,741 | +0.66(+2.61%) |
Aug 06, 2012 | 25.45 | 25.71 | 24.90 | 25.23 | 2,075,698 | -0.02(-0.07%) |
Aug 03, 2012 | 24.52 | 25.97 | 24.52 | 25.25 | 3,872,844 | +1.12(+4.64%) |
Aug 02, 2012 | 22.80 | 24.58 | 22.59 | 24.13 | 4,212,487 | +0.65(+2.76%) |