Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.00 | 30.77 | 29.73 | 30.30 | 1,847,545 | +0.41(+1.37%) |
Oct 26, 2012 | 29.04 | 29.89 | 29.89 | 29.89 | 1,955,600 | +0.61(+2.08%) |
Oct 25, 2012 | 29.61 | 29.89 | 28.94 | 29.28 | 1,340,953 | -0.17(-0.58%) |
Oct 24, 2012 | 29.72 | 30.11 | 29.12 | 29.45 | 1,454,429 | -0.03(-0.10%) |
Oct 23, 2012 | 28.23 | 29.55 | 28.08 | 29.48 | 2,557,739 | +0.60(+2.08%) |
Oct 19, 2012 | 28.90 | 28.98 | 28.44 | 28.88 | 2,309,221 | -0.10(-0.35%) |
Oct 18, 2012 | 28.76 | 29.39 | 28.75 | 28.98 | 2,588,011 | +0.06(+0.21%) |
Oct 17, 2012 | 28.26 | 29.71 | 27.85 | 28.92 | 7,998,835 | +2.73(+10.43%) |
Oct 16, 2012 | 25.53 | 26.24 | 25.40 | 26.19 | 2,451,126 | +0.74(+2.90%) |
Oct 15, 2012 | 25.21 | 25.50 | 25.02 | 25.45 | 1,063,598 | +0.34(+1.35%) |
Oct 12, 2012 | 25.11 | 25.65 | 25.01 | 25.11 | 1,204,666 | +0.15(+0.60%) |
Oct 11, 2012 | 25.18 | 25.46 | 24.95 | 24.96 | 899,432 | -0.01(-0.04%) |
Oct 10, 2012 | 24.91 | 25.18 | 24.73 | 24.97 | 1,221,290 | +0.14(+0.56%) |
Oct 09, 2012 | 24.85 | 24.97 | 24.50 | 24.83 | 1,049,586 | -0.08(-0.32%) |
Oct 08, 2012 | 25.29 | 25.46 | 24.82 | 24.91 | 1,090,996 | -0.34(-1.35%) |
Oct 05, 2012 | 25.44 | 25.87 | 25.20 | 25.25 | 861,728 | -0.03(-0.12%) |
Oct 04, 2012 | 25.54 | 25.61 | 25.01 | 25.28 | 1,219,324 | -0.24(-0.94%) |
Oct 03, 2012 | 25.86 | 25.95 | 25.50 | 25.52 | 873,273 | -0.22(-0.85%) |
Oct 02, 2012 | 25.75 | 25.97 | 25.46 | 25.74 | 1,033,750 | +0.10(+0.39%) |
Oct 01, 2012 | 25.56 | 26.00 | 25.49 | 25.64 | 1,662,926 | +0.14(+0.53%) |
Sep 28, 2012 | 25.54 | 25.74 | 25.31 | 25.50 | 1,113,294 | -0.25(-0.95%) |
Sep 27, 2012 | 25.61 | 25.99 | 25.34 | 25.75 | 1,139,913 | +0.35(+1.38%) |
Sep 26, 2012 | 25.40 | 25.62 | 24.76 | 25.40 | 2,031,482 | -0.14(-0.55%) |
Sep 25, 2012 | 27.14 | 27.16 | 25.50 | 25.54 | 2,400,103 | -1.51(-5.56%) |
Sep 24, 2012 | 28.00 | 28.07 | 26.92 | 27.05 | 1,798,249 | -1.12(-3.99%) |
Sep 21, 2012 | 28.20 | 28.49 | 28.11 | 28.17 | 1,630,676 | +0.14(+0.50%) |
Sep 20, 2012 | 28.39 | 28.57 | 27.89 | 28.03 | 1,139,286 | -0.62(-2.16%) |
Sep 19, 2012 | 28.82 | 28.94 | 28.38 | 28.65 | 1,224,174 | -0.15(-0.52%) |
Sep 18, 2012 | 28.79 | 29.03 | 28.43 | 28.80 | 1,330,115 | +0.01(+0.03%) |
Sep 17, 2012 | 29.01 | 29.11 | 28.64 | 28.79 | 883,341 | -0.22(-0.76%) |
Sep 14, 2012 | 28.12 | 29.47 | 28.12 | 29.01 | 2,140,230 | +1.00(+3.57%) |
Sep 13, 2012 | 27.78 | 28.10 | 27.45 | 28.01 | 1,744,768 | +0.22(+0.79%) |
Sep 12, 2012 | 27.97 | 28.10 | 27.63 | 27.79 | 828,846 | -0.02(-0.07%) |
Sep 11, 2012 | 27.63 | 27.91 | 27.40 | 27.81 | 901,707 | +0.23(+0.83%) |
Sep 10, 2012 | 27.87 | 28.17 | 27.57 | 27.58 | 904,002 | -0.41(-1.46%) |
Sep 07, 2012 | 27.92 | 28.16 | 27.78 | 27.99 | 1,185,796 | -0.07(-0.25%) |
Sep 06, 2012 | 27.48 | 28.20 | 27.41 | 28.06 | 1,604,499 | +0.89(+3.28%) |
Sep 05, 2012 | 27.65 | 27.82 | 27.12 | 27.17 | 1,339,069 | -0.60(-2.16%) |
Sep 04, 2012 | 28.11 | 28.19 | 27.29 | 27.77 | 1,365,289 | -0.43(-1.52%) |
Aug 31, 2012 | 28.29 | 28.50 | 27.68 | 28.20 | 760,965 | +0.19(+0.68%) |
Aug 30, 2012 | 28.17 | 28.46 | 27.60 | 28.01 | 1,413,687 | -0.27(-0.95%) |
Aug 29, 2012 | 28.47 | 28.72 | 28.10 | 28.28 | 968,728 | +0.29(+1.04%) |
Aug 27, 2012 | 28.25 | 28.31 | 27.77 | 27.99 | 1,009,106 | -0.10(-0.36%) |
Aug 24, 2012 | 27.83 | 28.31 | 27.50 | 28.09 | 1,059,549 | +0.30(+1.08%) |
Aug 23, 2012 | 27.89 | 28.00 | 27.46 | 27.79 | 892,262 | -0.15(-0.54%) |
Aug 22, 2012 | 28.08 | 28.28 | 27.75 | 27.94 | 938,311 | -0.35(-1.24%) |
Aug 21, 2012 | 28.43 | 28.98 | 28.17 | 28.29 | 1,314,103 | +0.07(+0.25%) |
Aug 20, 2012 | 28.25 | 28.31 | 27.81 | 28.22 | 1,023,230 | -0.03(-0.11%) |
Aug 17, 2012 | 28.31 | 28.50 | 28.13 | 28.25 | 1,381,567 | -0.10(-0.35%) |
Aug 16, 2012 | 27.76 | 28.50 | 27.69 | 28.35 | 1,032,782 | +0.55(+1.98%) |
Aug 15, 2012 | 27.42 | 27.93 | 27.41 | 27.80 | 1,079,901 | +0.23(+0.83%) |
Aug 14, 2012 | 27.87 | 28.04 | 27.43 | 27.57 | 1,531,516 | -0.28(-1.01%) |
Aug 13, 2012 | 28.01 | 28.17 | 27.48 | 27.85 | 1,099,828 | -0.34(-1.21%) |
Aug 10, 2012 | 28.00 | 28.46 | 27.76 | 28.19 | 1,625,200 | +0.02(+0.07%) |
Aug 09, 2012 | 26.97 | 28.26 | 26.97 | 28.17 | 2,558,391 | +1.06(+3.91%) |
Aug 08, 2012 | 26.98 | 27.30 | 25.62 | 27.11 | 3,197,029 | +0.77(+2.93%) |
Aug 07, 2012 | 25.94 | 26.49 | 25.63 | 26.34 | 3,136,593 | +0.59(+2.29%) |
Aug 06, 2012 | 25.13 | 25.87 | 25.09 | 25.75 | 1,767,515 | +0.78(+3.12%) |
Aug 03, 2012 | 24.58 | 25.19 | 24.00 | 24.97 | 1,751,665 | +0.81(+3.35%) |
Aug 02, 2012 | 23.86 | 24.71 | 23.75 | 24.16 | 1,716,112 | +0.14(+0.58%) |