Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.61 | 29.04 | 28.52 | 28.80 | 1,381,915 | +0.65(+2.32%) |
Oct 26, 2012 | 28.28 | 28.15 | 28.15 | 28.15 | 1,529,024 | -0.07(-0.23%) |
Oct 25, 2012 | 28.41 | 28.58 | 27.43 | 28.21 | 1,375,324 | +0.33(+1.20%) |
Oct 24, 2012 | 27.81 | 28.21 | 27.57 | 27.88 | 1,188,780 | +0.11(+0.38%) |
Oct 23, 2012 | 27.73 | 27.93 | 27.11 | 27.77 | 1,617,186 | -0.24(-0.84%) |
Oct 19, 2012 | 28.48 | 28.48 | 27.73 | 28.01 | 1,064,156 | -0.58(-2.03%) |
Oct 18, 2012 | 28.61 | 28.66 | 28.34 | 28.59 | 663,685 | -0.22(-0.76%) |
Oct 17, 2012 | 28.57 | 28.85 | 28.40 | 28.81 | 947,012 | +0.46(+1.64%) |
Oct 16, 2012 | 27.92 | 28.51 | 27.76 | 28.34 | 1,138,836 | +0.45(+1.61%) |
Oct 15, 2012 | 27.82 | 27.93 | 27.35 | 27.90 | 634,246 | +0.11(+0.41%) |
Oct 12, 2012 | 28.00 | 28.01 | 27.50 | 27.78 | 805,790 | -0.15(-0.53%) |
Oct 11, 2012 | 28.27 | 28.33 | 27.73 | 27.93 | 1,171,730 | -0.05(-0.17%) |
Oct 10, 2012 | 28.45 | 28.56 | 27.87 | 27.98 | 607,207 | -0.53(-1.86%) |
Oct 09, 2012 | 28.70 | 28.70 | 28.30 | 28.51 | 718,016 | -0.16(-0.57%) |
Oct 08, 2012 | 28.45 | 28.74 | 28.32 | 28.67 | 368,922 | +0.00(+0.00%) |
Oct 05, 2012 | 29.10 | 29.12 | 28.48 | 28.67 | 538,161 | -0.17(-0.59%) |
Oct 04, 2012 | 28.89 | 29.01 | 28.38 | 28.84 | 816,389 | +0.32(+1.12%) |
Oct 03, 2012 | 29.21 | 29.35 | 28.30 | 28.52 | 1,267,647 | -0.67(-2.29%) |
Oct 02, 2012 | 28.91 | 29.45 | 28.84 | 29.19 | 1,891,144 | +0.51(+1.79%) |
Oct 01, 2012 | 28.64 | 29.21 | 28.43 | 28.68 | 1,022,293 | +0.25(+0.89%) |
Sep 28, 2012 | 28.36 | 28.49 | 28.13 | 28.43 | 1,197,622 | -0.15(-0.51%) |
Sep 27, 2012 | 28.48 | 29.05 | 28.03 | 28.57 | 1,455,286 | +0.46(+1.62%) |
Sep 26, 2012 | 27.81 | 28.23 | 27.81 | 28.12 | 895,093 | -0.07(-0.26%) |
Sep 25, 2012 | 28.85 | 28.88 | 28.08 | 28.19 | 1,103,185 | -0.54(-1.87%) |
Sep 24, 2012 | 28.60 | 28.79 | 28.32 | 28.73 | 815,803 | -0.03(-0.11%) |
Sep 21, 2012 | 29.19 | 29.34 | 28.72 | 28.76 | 1,063,357 | -0.13(-0.45%) |
Sep 20, 2012 | 28.59 | 28.93 | 28.32 | 28.89 | 1,308,623 | -0.08(-0.28%) |
Sep 19, 2012 | 29.09 | 29.23 | 28.79 | 28.97 | 819,460 | -0.25(-0.86%) |
Sep 18, 2012 | 29.48 | 29.74 | 28.95 | 29.23 | 1,111,755 | -0.39(-1.32%) |
Sep 17, 2012 | 30.10 | 30.43 | 29.50 | 29.62 | 875,363 | -0.38(-1.28%) |
Sep 14, 2012 | 29.83 | 30.43 | 29.76 | 30.00 | 945,569 | +0.57(+1.94%) |
Sep 13, 2012 | 28.51 | 29.51 | 28.50 | 29.43 | 1,118,673 | +0.93(+3.26%) |
Sep 12, 2012 | 28.53 | 28.86 | 28.42 | 28.50 | 662,423 | +0.02(+0.06%) |
Sep 11, 2012 | 28.49 | 28.78 | 28.39 | 28.48 | 796,132 | +0.17(+0.61%) |
Sep 10, 2012 | 28.39 | 28.78 | 28.29 | 28.31 | 1,484,057 | -0.20(-0.72%) |
Sep 07, 2012 | 27.75 | 28.54 | 27.72 | 28.52 | 1,630,626 | +0.91(+3.28%) |
Sep 06, 2012 | 26.53 | 27.64 | 26.53 | 27.61 | 1,232,277 | +1.26(+4.77%) |
Sep 05, 2012 | 26.54 | 26.74 | 25.74 | 26.35 | 690,876 | -0.33(-1.22%) |
Sep 04, 2012 | 27.02 | 27.04 | 26.57 | 26.68 | 983,858 | +0.01(+0.03%) |
Aug 31, 2012 | 26.62 | 27.02 | 26.19 | 26.67 | 1,237,518 | +0.40(+1.52%) |
Aug 30, 2012 | 26.54 | 26.84 | 26.14 | 26.27 | 1,022,333 | -0.30(-1.14%) |
Aug 29, 2012 | 26.99 | 27.10 | 26.39 | 26.57 | 865,875 | -0.21(-0.79%) |
Aug 27, 2012 | 26.70 | 26.92 | 26.58 | 26.79 | 608,350 | +0.11(+0.43%) |
Aug 24, 2012 | 26.42 | 26.84 | 26.20 | 26.67 | 490,345 | +0.11(+0.43%) |
Aug 23, 2012 | 27.26 | 27.26 | 26.43 | 26.56 | 784,352 | -0.73(-2.66%) |
Aug 22, 2012 | 27.26 | 27.37 | 26.91 | 27.28 | 803,180 | -0.17(-0.62%) |
Aug 21, 2012 | 27.35 | 27.92 | 27.35 | 27.46 | 726,619 | +0.29(+1.08%) |
Aug 20, 2012 | 27.37 | 27.45 | 27.09 | 27.16 | 894,648 | -0.24(-0.89%) |
Aug 17, 2012 | 27.21 | 27.46 | 27.11 | 27.41 | 889,568 | +0.24(+0.90%) |
Aug 16, 2012 | 27.02 | 27.34 | 26.77 | 27.16 | 773,189 | +0.25(+0.94%) |
Aug 15, 2012 | 26.59 | 27.03 | 26.57 | 26.91 | 628,782 | +0.28(+1.04%) |
Aug 14, 2012 | 26.81 | 26.88 | 26.53 | 26.63 | 533,306 | +0.09(+0.34%) |
Aug 13, 2012 | 26.68 | 26.88 | 26.30 | 26.54 | 656,949 | -0.19(-0.70%) |
Aug 10, 2012 | 26.47 | 26.76 | 26.09 | 26.73 | 1,082,081 | -0.06(-0.21%) |
Aug 09, 2012 | 26.30 | 27.04 | 26.30 | 26.79 | 940,775 | +0.41(+1.55%) |
Aug 08, 2012 | 26.75 | 27.00 | 26.27 | 26.38 | 1,114,967 | -0.40(-1.49%) |
Aug 07, 2012 | 25.95 | 26.93 | 25.82 | 26.78 | 1,444,469 | +1.17(+4.59%) |
Aug 06, 2012 | 25.42 | 25.87 | 25.41 | 25.60 | 392,611 | +0.06(+0.22%) |
Aug 03, 2012 | 25.29 | 25.79 | 25.29 | 25.55 | 1,028,367 | +0.81(+3.26%) |
Aug 02, 2012 | 25.10 | 25.14 | 24.63 | 24.74 | 780,085 | -0.63(-2.48%) |