Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.16 | 27.32 | 26.84 | 27.23 | 3,630,580 | +0.01(+0.05%) |
Oct 26, 2012 | 27.21 | 27.22 | 27.22 | 27.22 | 9,553,506 | +0.12(+0.45%) |
Oct 25, 2012 | 27.35 | 27.51 | 26.84 | 27.10 | 5,017,775 | -0.16(-0.57%) |
Oct 24, 2012 | 27.52 | 27.54 | 27.13 | 27.25 | 4,359,799 | -0.16(-0.57%) |
Oct 23, 2012 | 26.67 | 27.52 | 26.54 | 27.41 | 5,814,506 | -0.24(-0.86%) |
Oct 19, 2012 | 27.98 | 28.02 | 27.49 | 27.64 | 5,761,234 | -0.33(-1.18%) |
Oct 18, 2012 | 27.70 | 28.13 | 27.62 | 27.98 | 4,928,599 | +0.36(+1.31%) |
Oct 17, 2012 | 28.16 | 28.23 | 27.39 | 27.61 | 4,809,812 | -0.55(-1.94%) |
Oct 16, 2012 | 27.61 | 28.26 | 27.61 | 28.16 | 5,261,587 | +0.34(+1.20%) |
Oct 15, 2012 | 27.58 | 27.87 | 27.56 | 27.82 | 3,264,631 | +0.25(+0.89%) |
Oct 12, 2012 | 27.81 | 27.86 | 27.51 | 27.58 | 7,332,558 | -0.20(-0.71%) |
Oct 11, 2012 | 28.88 | 28.92 | 27.77 | 27.77 | 5,773,030 | -0.90(-3.13%) |
Oct 10, 2012 | 28.48 | 28.93 | 28.47 | 28.67 | 2,987,201 | +0.18(+0.63%) |
Oct 09, 2012 | 29.04 | 29.28 | 28.48 | 28.49 | 4,327,127 | -0.67(-2.28%) |
Oct 08, 2012 | 29.40 | 29.59 | 29.11 | 29.16 | 3,155,703 | -0.37(-1.26%) |
Oct 05, 2012 | 29.48 | 29.77 | 29.34 | 29.53 | 4,436,066 | +0.31(+1.07%) |
Oct 04, 2012 | 29.89 | 29.95 | 28.90 | 29.22 | 9,708,068 | -0.57(-1.93%) |
Oct 03, 2012 | 29.56 | 29.88 | 29.52 | 29.79 | 4,515,712 | +0.33(+1.12%) |
Oct 02, 2012 | 29.80 | 29.86 | 29.27 | 29.46 | 3,460,491 | -0.09(-0.31%) |
Oct 01, 2012 | 28.84 | 29.61 | 28.76 | 29.55 | 5,760,294 | +0.70(+2.42%) |
Sep 28, 2012 | 28.46 | 28.90 | 27.93 | 28.86 | 6,570,489 | -0.14(-0.49%) |
Sep 27, 2012 | 28.95 | 29.12 | 28.70 | 29.00 | 3,129,460 | +0.06(+0.21%) |
Sep 26, 2012 | 28.87 | 29.06 | 28.79 | 28.94 | 3,820,675 | +0.02(+0.06%) |
Sep 25, 2012 | 29.55 | 29.55 | 28.91 | 28.92 | 3,965,759 | -0.50(-1.70%) |
Sep 24, 2012 | 29.16 | 29.69 | 29.16 | 29.42 | 4,160,261 | -0.03(-0.09%) |
Sep 21, 2012 | 30.00 | 30.00 | 29.44 | 29.45 | 4,630,775 | -0.51(-1.72%) |
Sep 20, 2012 | 29.34 | 30.01 | 29.22 | 29.96 | 4,620,036 | +0.61(+2.07%) |
Sep 19, 2012 | 29.43 | 29.49 | 29.02 | 29.35 | 5,664,629 | -0.03(-0.10%) |
Sep 18, 2012 | 30.06 | 30.08 | 29.34 | 29.38 | 3,948,922 | -0.71(-2.35%) |
Sep 17, 2012 | 30.27 | 30.31 | 30.00 | 30.09 | 2,977,533 | -0.31(-1.01%) |
Sep 14, 2012 | 30.38 | 30.42 | 30.04 | 30.40 | 5,377,281 | +0.09(+0.29%) |
Sep 13, 2012 | 29.91 | 30.37 | 29.80 | 30.31 | 3,900,957 | +0.52(+1.73%) |
Sep 12, 2012 | 29.73 | 29.98 | 29.66 | 29.79 | 3,833,398 | +0.19(+0.63%) |
Sep 11, 2012 | 29.77 | 29.89 | 29.57 | 29.61 | 3,504,357 | -0.27(-0.91%) |
Sep 10, 2012 | 30.33 | 30.34 | 29.84 | 29.88 | 5,235,697 | -0.56(-1.83%) |
Sep 07, 2012 | 31.01 | 31.09 | 30.29 | 30.44 | 3,763,754 | -0.50(-1.62%) |
Sep 06, 2012 | 30.73 | 30.99 | 30.62 | 30.94 | 3,622,249 | +0.44(+1.44%) |
Sep 05, 2012 | 30.97 | 31.13 | 30.47 | 30.50 | 4,052,739 | -0.54(-1.73%) |
Sep 04, 2012 | 30.89 | 31.13 | 30.87 | 31.04 | 3,519,289 | +0.13(+0.40%) |
Aug 31, 2012 | 31.24 | 31.31 | 30.83 | 30.91 | 2,551,274 | -0.10(-0.32%) |
Aug 30, 2012 | 31.12 | 31.43 | 31.00 | 31.01 | 3,048,394 | -0.25(-0.81%) |
Aug 29, 2012 | 31.12 | 31.30 | 30.99 | 31.26 | 3,617,510 | +0.21(+0.66%) |
Aug 27, 2012 | 31.16 | 31.21 | 30.85 | 31.06 | 2,889,406 | -0.10(-0.33%) |
Aug 24, 2012 | 30.79 | 31.21 | 30.78 | 31.16 | 3,896,406 | +0.32(+1.03%) |
Aug 23, 2012 | 31.00 | 31.04 | 30.74 | 30.84 | 3,483,511 | -0.25(-0.82%) |
Aug 22, 2012 | 30.94 | 31.23 | 30.94 | 31.10 | 3,159,596 | +0.06(+0.20%) |
Aug 21, 2012 | 31.17 | 31.23 | 30.94 | 31.04 | 3,986,244 | -0.04(-0.13%) |
Aug 20, 2012 | 31.41 | 31.57 | 31.00 | 31.08 | 4,965,402 | +0.10(+0.33%) |
Aug 17, 2012 | 30.64 | 31.14 | 30.22 | 30.97 | 6,239,000 | +0.45(+1.48%) |
Aug 16, 2012 | 30.06 | 31.03 | 29.79 | 30.52 | 8,144,990 | -0.02(-0.06%) |
Aug 15, 2012 | 30.24 | 30.69 | 30.22 | 30.54 | 4,284,746 | +0.43(+1.42%) |
Aug 14, 2012 | 30.38 | 30.50 | 29.88 | 30.11 | 4,096,868 | -0.06(-0.21%) |
Aug 13, 2012 | 30.19 | 30.21 | 29.82 | 30.18 | 4,231,618 | +0.23(+0.77%) |
Aug 10, 2012 | 30.21 | 30.21 | 29.66 | 29.94 | 3,463,908 | -0.28(-0.93%) |
Aug 09, 2012 | 30.40 | 30.50 | 29.92 | 30.22 | 3,822,567 | -0.22(-0.73%) |
Aug 08, 2012 | 30.27 | 30.54 | 30.27 | 30.45 | 2,437,479 | +0.08(+0.28%) |
Aug 07, 2012 | 30.44 | 30.54 | 30.25 | 30.36 | 4,159,091 | +0.12(+0.41%) |
Aug 06, 2012 | 30.35 | 30.46 | 30.07 | 30.24 | 3,672,355 | -0.13(-0.44%) |
Aug 03, 2012 | 29.91 | 30.42 | 29.88 | 30.37 | 4,927,614 | +0.82(+2.79%) |
Aug 02, 2012 | 29.45 | 29.82 | 29.21 | 29.55 | 5,333,330 | +0.07(+0.24%) |