Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.17 | 28.21 | 27.94 | 27.98 | 2,388,588 | +0.03(+0.11%) |
Oct 26, 2012 | 28.02 | 27.95 | 27.95 | 27.95 | 4,569,305 | -0.02(-0.08%) |
Oct 25, 2012 | 28.37 | 28.37 | 27.89 | 27.97 | 7,839,306 | +0.77(+2.83%) |
Oct 24, 2012 | 27.42 | 27.46 | 27.16 | 27.20 | 2,196,008 | -0.04(-0.14%) |
Oct 23, 2012 | 27.36 | 27.39 | 27.16 | 27.24 | 2,501,218 | -0.70(-2.51%) |
Oct 19, 2012 | 28.40 | 28.33 | 27.94 | 27.94 | 2,403,701 | -0.46(-1.61%) |
Oct 18, 2012 | 28.16 | 28.44 | 28.12 | 28.40 | 8,844,583 | -0.08(-0.29%) |
Oct 17, 2012 | 28.32 | 28.55 | 28.26 | 28.48 | 2,706,818 | +0.20(+0.70%) |
Oct 16, 2012 | 28.33 | 28.39 | 28.17 | 28.29 | 4,995,937 | +0.43(+1.53%) |
Oct 15, 2012 | 28.02 | 28.02 | 27.79 | 27.86 | 1,491,716 | +0.25(+0.91%) |
Oct 12, 2012 | 27.71 | 27.78 | 27.60 | 27.61 | 2,580,250 | +0.14(+0.50%) |
Oct 11, 2012 | 27.45 | 27.55 | 27.43 | 27.47 | 4,490,434 | +0.21(+0.76%) |
Oct 10, 2012 | 27.33 | 27.45 | 27.20 | 27.26 | 1,450,651 | -0.04(-0.14%) |
Oct 09, 2012 | 27.57 | 27.60 | 27.29 | 27.30 | 1,789,167 | -0.50(-1.78%) |
Oct 08, 2012 | 27.68 | 27.81 | 27.65 | 27.80 | 1,460,407 | -0.08(-0.30%) |
Oct 05, 2012 | 27.82 | 27.97 | 27.79 | 27.88 | 2,498,319 | +0.26(+0.94%) |
Oct 04, 2012 | 27.47 | 27.62 | 27.43 | 27.62 | 2,334,350 | +0.32(+1.17%) |
Oct 03, 2012 | 27.28 | 27.42 | 27.26 | 27.30 | 1,736,460 | +0.04(+0.14%) |
Oct 02, 2012 | 27.30 | 27.39 | 27.21 | 27.26 | 1,656,928 | +0.03(+0.11%) |
Oct 01, 2012 | 27.29 | 27.37 | 27.17 | 27.23 | 2,282,352 | +0.18(+0.65%) |
Sep 28, 2012 | 27.39 | 27.45 | 26.94 | 27.06 | 3,407,284 | -0.40(-1.44%) |
Sep 27, 2012 | 27.39 | 27.56 | 27.26 | 27.45 | 1,295,170 | +0.11(+0.39%) |
Sep 26, 2012 | 27.38 | 27.40 | 27.26 | 27.35 | 2,627,561 | -0.11(-0.42%) |
Sep 25, 2012 | 27.59 | 27.77 | 27.44 | 27.46 | 1,351,528 | -0.11(-0.39%) |
Sep 24, 2012 | 27.49 | 27.65 | 27.47 | 27.57 | 1,942,552 | -0.05(-0.17%) |
Sep 21, 2012 | 27.81 | 27.82 | 27.60 | 27.61 | 1,083,561 | -0.08(-0.28%) |
Sep 20, 2012 | 27.55 | 27.72 | 27.53 | 27.69 | 2,037,792 | -0.03(-0.11%) |
Sep 19, 2012 | 27.74 | 27.83 | 27.65 | 27.72 | 2,992,440 | +0.19(+0.69%) |
Sep 18, 2012 | 27.65 | 27.67 | 27.49 | 27.53 | 3,143,292 | +0.17(+0.61%) |
Sep 17, 2012 | 27.49 | 27.58 | 27.31 | 27.36 | 2,704,863 | +0.06(+0.22%) |
Sep 14, 2012 | 27.04 | 27.37 | 27.03 | 27.30 | 3,860,368 | +0.21(+0.76%) |
Sep 13, 2012 | 26.78 | 27.16 | 26.74 | 27.10 | 4,117,352 | +0.27(+0.99%) |
Sep 12, 2012 | 27.01 | 27.03 | 26.77 | 26.83 | 2,158,577 | -0.14(-0.54%) |
Sep 11, 2012 | 26.85 | 27.10 | 26.81 | 26.97 | 4,416,881 | +0.32(+1.20%) |
Sep 10, 2012 | 26.60 | 26.75 | 26.60 | 26.65 | 2,916,771 | -0.43(-1.60%) |
Sep 07, 2012 | 27.16 | 27.23 | 27.06 | 27.09 | 3,862,409 | -0.11(-0.42%) |
Sep 06, 2012 | 26.84 | 27.26 | 26.84 | 27.20 | 2,975,645 | +0.56(+2.12%) |
Sep 05, 2012 | 26.83 | 26.83 | 26.59 | 26.64 | 1,590,687 | +0.02(+0.06%) |
Sep 04, 2012 | 26.68 | 26.71 | 26.54 | 26.62 | 1,492,585 | +0.10(+0.37%) |
Aug 31, 2012 | 26.75 | 26.81 | 26.43 | 26.52 | 1,772,558 | +0.14(+0.55%) |
Aug 30, 2012 | 26.62 | 26.66 | 26.36 | 26.38 | 1,776,284 | -0.13(-0.49%) |
Aug 29, 2012 | 26.54 | 26.59 | 26.49 | 26.51 | 1,389,284 | -0.01(-0.03%) |
Aug 27, 2012 | 26.62 | 26.67 | 26.49 | 26.52 | 1,961,107 | +0.08(+0.32%) |
Aug 24, 2012 | 26.23 | 26.62 | 26.23 | 26.43 | 2,024,545 | +0.20(+0.76%) |
Aug 23, 2012 | 26.23 | 26.37 | 26.16 | 26.23 | 2,205,323 | -0.02(-0.06%) |
Aug 22, 2012 | 26.23 | 26.31 | 26.08 | 26.25 | 2,891,414 | -0.21(-0.78%) |
Aug 21, 2012 | 26.65 | 26.68 | 26.38 | 26.46 | 4,019,903 | +0.20(+0.76%) |
Aug 20, 2012 | 26.33 | 26.34 | 26.18 | 26.26 | 1,992,429 | +0.05(+0.20%) |
Aug 17, 2012 | 26.26 | 26.32 | 26.08 | 26.20 | 1,972,351 | -0.17(-0.64%) |
Aug 16, 2012 | 26.19 | 26.39 | 26.18 | 26.37 | 1,085,474 | +0.03(+0.12%) |
Aug 15, 2012 | 26.27 | 26.40 | 26.26 | 26.34 | 1,138,946 | -0.02(-0.09%) |
Aug 14, 2012 | 26.44 | 26.47 | 26.33 | 26.36 | 1,654,446 | -0.02(-0.06%) |
Aug 13, 2012 | 26.43 | 26.49 | 26.32 | 26.38 | 2,226,824 | -0.02(-0.06%) |
Aug 10, 2012 | 26.24 | 26.43 | 26.20 | 26.39 | 3,067,701 | +0.02(+0.09%) |
Aug 09, 2012 | 26.52 | 26.58 | 26.36 | 26.37 | 4,127,904 | -0.15(-0.58%) |
Aug 08, 2012 | 26.38 | 26.53 | 26.34 | 26.52 | 2,619,706 | -0.07(-0.25%) |
Aug 07, 2012 | 26.86 | 26.88 | 26.57 | 26.59 | 5,099,999 | +0.02(+0.06%) |
Aug 06, 2012 | 26.80 | 26.85 | 26.53 | 26.57 | 4,257,488 | -0.23(-0.85%) |
Aug 03, 2012 | 26.54 | 26.89 | 26.52 | 26.80 | 4,123,710 | +0.68(+2.61%) |
Aug 02, 2012 | 26.22 | 26.36 | 25.99 | 26.12 | 4,436,971 | -0.26(-1.00%) |