Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.70 | 24.95 | 24.65 | 24.91 | 572,677 | +0.20(+0.81%) |
Oct 26, 2012 | 25.43 | 24.70 | 24.70 | 24.70 | 1,034,946 | -1.08(-4.19%) |
Oct 25, 2012 | 25.56 | 25.83 | 25.03 | 25.78 | 1,110,063 | +0.37(+1.45%) |
Oct 24, 2012 | 25.64 | 25.86 | 25.16 | 25.42 | 554,581 | +0.02(+0.07%) |
Oct 23, 2012 | 25.47 | 25.59 | 25.13 | 25.40 | 387,593 | -0.10(-0.39%) |
Oct 19, 2012 | 25.84 | 25.90 | 25.45 | 25.50 | 1,166,096 | -0.39(-1.52%) |
Oct 18, 2012 | 25.93 | 26.05 | 25.84 | 25.89 | 928,353 | -0.13(-0.48%) |
Oct 17, 2012 | 25.26 | 26.14 | 25.26 | 26.02 | 1,438,202 | -0.17(-0.64%) |
Oct 16, 2012 | 26.76 | 27.46 | 24.92 | 26.19 | 2,905,624 | -2.06(-7.29%) |
Oct 15, 2012 | 28.19 | 28.33 | 27.88 | 28.25 | 593,602 | +0.08(+0.30%) |
Oct 12, 2012 | 28.46 | 28.54 | 28.11 | 28.16 | 450,965 | -0.25(-0.88%) |
Oct 11, 2012 | 28.18 | 28.67 | 28.17 | 28.41 | 576,536 | +0.44(+1.59%) |
Oct 10, 2012 | 27.78 | 27.99 | 27.63 | 27.97 | 408,552 | +0.23(+0.85%) |
Oct 09, 2012 | 28.08 | 28.08 | 27.67 | 27.73 | 612,952 | -0.43(-1.52%) |
Oct 08, 2012 | 28.39 | 28.45 | 28.09 | 28.16 | 364,516 | -0.35(-1.23%) |
Oct 05, 2012 | 28.04 | 28.74 | 28.04 | 28.51 | 577,006 | +0.55(+1.98%) |
Oct 04, 2012 | 27.84 | 27.96 | 27.69 | 27.96 | 412,735 | +0.16(+0.57%) |
Oct 03, 2012 | 27.93 | 28.00 | 27.65 | 27.80 | 401,933 | -0.11(-0.39%) |
Oct 02, 2012 | 28.00 | 28.09 | 27.79 | 27.91 | 404,360 | +0.07(+0.24%) |
Oct 01, 2012 | 28.28 | 28.30 | 27.72 | 27.84 | 641,203 | -0.38(-1.33%) |
Sep 28, 2012 | 28.20 | 28.44 | 28.09 | 28.22 | 518,134 | -0.15(-0.53%) |
Sep 27, 2012 | 27.85 | 28.43 | 27.82 | 28.37 | 382,984 | +0.54(+1.92%) |
Sep 26, 2012 | 27.93 | 28.09 | 27.68 | 27.84 | 530,132 | -0.06(-0.21%) |
Sep 25, 2012 | 28.13 | 28.30 | 27.74 | 27.89 | 677,887 | -0.08(-0.27%) |
Sep 24, 2012 | 28.19 | 28.30 | 27.83 | 27.97 | 492,128 | -0.35(-1.24%) |
Sep 21, 2012 | 28.38 | 28.53 | 28.23 | 28.32 | 626,316 | +0.11(+0.39%) |
Sep 20, 2012 | 28.56 | 28.61 | 28.09 | 28.21 | 599,551 | -0.43(-1.49%) |
Sep 19, 2012 | 28.76 | 28.81 | 28.57 | 28.64 | 410,484 | -0.16(-0.55%) |
Sep 18, 2012 | 28.85 | 28.91 | 28.71 | 28.80 | 356,433 | -0.04(-0.14%) |
Sep 17, 2012 | 29.01 | 29.09 | 28.79 | 28.84 | 305,223 | -0.23(-0.81%) |
Sep 14, 2012 | 28.85 | 29.24 | 28.74 | 29.07 | 354,316 | +0.32(+1.11%) |
Sep 13, 2012 | 28.73 | 29.04 | 28.45 | 28.76 | 406,575 | +0.08(+0.26%) |
Sep 12, 2012 | 28.60 | 28.85 | 28.46 | 28.68 | 687,825 | +0.14(+0.50%) |
Sep 11, 2012 | 28.20 | 28.58 | 28.05 | 28.54 | 430,504 | +0.30(+1.07%) |
Sep 10, 2012 | 28.32 | 28.64 | 28.05 | 28.24 | 267,836 | -0.18(-0.65%) |
Sep 07, 2012 | 28.73 | 28.81 | 28.40 | 28.42 | 444,493 | -0.35(-1.22%) |
Sep 06, 2012 | 28.23 | 28.84 | 28.23 | 28.77 | 648,723 | +0.59(+2.08%) |
Sep 05, 2012 | 27.78 | 28.20 | 27.66 | 28.19 | 773,687 | +0.36(+1.29%) |
Sep 04, 2012 | 27.31 | 27.95 | 27.14 | 27.83 | 1,063,968 | +0.55(+2.03%) |
Aug 31, 2012 | 27.35 | 27.57 | 27.06 | 27.27 | 747,769 | +0.11(+0.40%) |
Aug 30, 2012 | 27.44 | 27.49 | 27.06 | 27.17 | 561,551 | -0.46(-1.67%) |
Aug 29, 2012 | 27.65 | 27.76 | 27.46 | 27.63 | 491,283 | -0.03(-0.09%) |
Aug 27, 2012 | 27.91 | 27.96 | 27.58 | 27.65 | 1,152,568 | -0.21(-0.75%) |
Aug 24, 2012 | 28.04 | 28.09 | 27.81 | 27.86 | 837,070 | -0.29(-1.04%) |
Aug 23, 2012 | 28.39 | 28.39 | 28.10 | 28.15 | 873,705 | -0.15(-0.52%) |
Aug 22, 2012 | 28.09 | 28.45 | 27.89 | 28.30 | 763,790 | +0.22(+0.80%) |
Aug 21, 2012 | 27.66 | 28.16 | 27.64 | 28.08 | 915,058 | +0.45(+1.62%) |
Aug 20, 2012 | 27.64 | 27.64 | 27.22 | 27.63 | 907,119 | +0.03(+0.12%) |
Aug 17, 2012 | 27.71 | 27.71 | 27.33 | 27.59 | 1,496,001 | -0.08(-0.30%) |
Aug 16, 2012 | 27.60 | 27.90 | 27.39 | 27.68 | 1,075,174 | +0.04(+0.15%) |
Aug 15, 2012 | 27.53 | 27.77 | 27.40 | 27.64 | 498,469 | +0.05(+0.18%) |
Aug 14, 2012 | 27.87 | 27.87 | 27.46 | 27.59 | 622,674 | -0.19(-0.69%) |
Aug 13, 2012 | 27.77 | 27.97 | 27.65 | 27.78 | 796,753 | -0.07(-0.24%) |
Aug 10, 2012 | 27.70 | 27.95 | 27.63 | 27.84 | 694,504 | +0.10(+0.36%) |
Aug 09, 2012 | 27.34 | 27.87 | 27.23 | 27.74 | 602,484 | +0.44(+1.61%) |
Aug 08, 2012 | 26.90 | 27.34 | 26.66 | 27.30 | 958,953 | +0.19(+0.70%) |
Aug 07, 2012 | 26.98 | 27.32 | 26.96 | 27.11 | 1,005,445 | +0.24(+0.90%) |
Aug 06, 2012 | 26.71 | 26.98 | 26.70 | 26.87 | 810,143 | +0.15(+0.56%) |
Aug 03, 2012 | 26.93 | 27.17 | 26.59 | 26.72 | 796,856 | +0.27(+1.00%) |
Aug 02, 2012 | 26.56 | 26.93 | 26.13 | 26.46 | 815,324 | -0.41(-1.51%) |