Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.80 | 29.23 | 28.72 | 29.00 | 1,372,665 | +0.66(+2.32%) |
Oct 26, 2012 | 28.47 | 28.34 | 28.34 | 28.34 | 1,518,790 | -0.07(-0.23%) |
Oct 25, 2012 | 28.60 | 28.77 | 27.62 | 28.40 | 1,366,119 | +0.34(+1.20%) |
Oct 24, 2012 | 27.99 | 28.40 | 27.76 | 28.07 | 1,180,823 | +0.11(+0.38%) |
Oct 23, 2012 | 27.91 | 28.12 | 27.30 | 27.96 | 1,606,362 | -0.24(-0.84%) |
Oct 19, 2012 | 28.68 | 28.68 | 27.92 | 28.20 | 1,057,034 | -0.58(-2.03%) |
Oct 18, 2012 | 28.81 | 28.85 | 28.54 | 28.78 | 659,243 | -0.22(-0.76%) |
Oct 17, 2012 | 28.77 | 29.05 | 28.59 | 29.00 | 940,673 | +0.47(+1.64%) |
Oct 16, 2012 | 28.11 | 28.70 | 27.94 | 28.54 | 1,131,214 | +0.45(+1.61%) |
Oct 15, 2012 | 28.01 | 28.12 | 27.53 | 28.08 | 630,001 | +0.11(+0.41%) |
Oct 12, 2012 | 28.19 | 28.20 | 27.68 | 27.97 | 800,397 | -0.15(-0.53%) |
Oct 11, 2012 | 28.46 | 28.52 | 27.92 | 28.12 | 1,163,888 | -0.05(-0.18%) |
Oct 10, 2012 | 28.64 | 28.75 | 28.06 | 28.17 | 603,143 | -0.53(-1.86%) |
Oct 09, 2012 | 28.89 | 28.89 | 28.49 | 28.70 | 713,210 | -0.16(-0.57%) |
Oct 08, 2012 | 28.64 | 28.93 | 28.51 | 28.86 | 366,453 | +0.00(+0.00%) |
Oct 05, 2012 | 29.30 | 29.32 | 28.67 | 28.86 | 534,559 | -0.17(-0.59%) |
Oct 04, 2012 | 29.09 | 29.20 | 28.57 | 29.04 | 810,924 | +0.32(+1.12%) |
Oct 03, 2012 | 29.41 | 29.55 | 28.49 | 28.72 | 1,259,163 | -0.67(-2.29%) |
Oct 02, 2012 | 29.10 | 29.65 | 29.04 | 29.39 | 1,878,486 | +0.52(+1.79%) |
Oct 01, 2012 | 28.83 | 29.41 | 28.62 | 28.87 | 1,015,451 | +0.25(+0.89%) |
Sep 28, 2012 | 28.55 | 28.68 | 28.32 | 28.62 | 1,189,607 | -0.15(-0.51%) |
Sep 27, 2012 | 28.68 | 29.24 | 28.22 | 28.77 | 1,445,546 | +0.46(+1.62%) |
Sep 26, 2012 | 28.00 | 28.42 | 27.99 | 28.31 | 889,102 | -0.07(-0.26%) |
Sep 25, 2012 | 29.05 | 29.08 | 28.27 | 28.38 | 1,095,801 | -0.54(-1.87%) |
Sep 24, 2012 | 28.79 | 28.99 | 28.51 | 28.92 | 810,342 | -0.03(-0.11%) |
Sep 21, 2012 | 29.39 | 29.54 | 28.91 | 28.95 | 1,056,240 | -0.13(-0.45%) |
Sep 20, 2012 | 28.78 | 29.13 | 28.51 | 29.09 | 1,299,864 | -0.08(-0.28%) |
Sep 19, 2012 | 29.28 | 29.42 | 28.99 | 29.17 | 813,975 | -0.25(-0.87%) |
Sep 18, 2012 | 29.68 | 29.94 | 29.14 | 29.42 | 1,104,313 | -0.39(-1.32%) |
Sep 17, 2012 | 30.30 | 30.63 | 29.70 | 29.82 | 869,504 | -0.39(-1.28%) |
Sep 14, 2012 | 30.03 | 30.64 | 29.96 | 30.20 | 939,240 | +0.57(+1.94%) |
Sep 13, 2012 | 28.70 | 29.71 | 28.69 | 29.63 | 1,111,185 | +0.94(+3.26%) |
Sep 12, 2012 | 28.72 | 29.05 | 28.61 | 28.69 | 657,990 | +0.02(+0.06%) |
Sep 11, 2012 | 28.68 | 28.97 | 28.58 | 28.68 | 790,803 | +0.17(+0.61%) |
Sep 10, 2012 | 28.59 | 28.97 | 28.48 | 28.50 | 1,474,124 | -0.21(-0.72%) |
Sep 07, 2012 | 27.94 | 28.73 | 27.90 | 28.71 | 1,619,712 | +0.91(+3.28%) |
Sep 06, 2012 | 26.71 | 27.83 | 26.71 | 27.80 | 1,224,029 | +1.26(+4.77%) |
Sep 05, 2012 | 26.72 | 26.92 | 25.91 | 26.53 | 686,251 | -0.33(-1.22%) |
Sep 04, 2012 | 27.21 | 27.22 | 26.75 | 26.86 | 977,273 | +0.01(+0.03%) |
Aug 31, 2012 | 26.80 | 27.21 | 26.37 | 26.85 | 1,229,235 | +0.40(+1.52%) |
Aug 30, 2012 | 26.72 | 27.02 | 26.32 | 26.45 | 1,015,490 | -0.30(-1.14%) |
Aug 29, 2012 | 27.17 | 27.28 | 26.57 | 26.75 | 860,079 | -0.21(-0.79%) |
Aug 27, 2012 | 26.88 | 27.10 | 26.76 | 26.97 | 604,278 | +0.11(+0.43%) |
Aug 24, 2012 | 26.60 | 27.02 | 26.38 | 26.85 | 487,064 | +0.11(+0.43%) |
Aug 23, 2012 | 27.44 | 27.44 | 26.61 | 26.74 | 779,102 | -0.73(-2.66%) |
Aug 22, 2012 | 27.44 | 27.55 | 27.09 | 27.47 | 797,804 | -0.17(-0.62%) |
Aug 21, 2012 | 27.53 | 28.11 | 27.53 | 27.64 | 721,755 | +0.30(+1.08%) |
Aug 20, 2012 | 27.55 | 27.63 | 27.27 | 27.35 | 888,660 | -0.25(-0.89%) |
Aug 17, 2012 | 27.39 | 27.64 | 27.29 | 27.59 | 883,614 | +0.25(+0.90%) |
Aug 16, 2012 | 27.20 | 27.53 | 26.95 | 27.35 | 768,014 | +0.25(+0.94%) |
Aug 15, 2012 | 26.77 | 27.21 | 26.75 | 27.09 | 624,573 | +0.28(+1.04%) |
Aug 14, 2012 | 26.99 | 27.07 | 26.70 | 26.81 | 529,736 | +0.09(+0.34%) |
Aug 13, 2012 | 26.86 | 27.07 | 26.47 | 26.72 | 652,552 | -0.19(-0.70%) |
Aug 10, 2012 | 26.65 | 26.94 | 26.26 | 26.91 | 1,074,839 | -0.06(-0.21%) |
Aug 09, 2012 | 26.47 | 27.22 | 26.47 | 26.97 | 934,478 | +0.41(+1.55%) |
Aug 08, 2012 | 26.93 | 27.18 | 26.45 | 26.56 | 1,107,504 | -0.40(-1.49%) |
Aug 07, 2012 | 26.13 | 27.11 | 26.00 | 26.96 | 1,434,801 | +1.18(+4.59%) |
Aug 06, 2012 | 25.59 | 26.04 | 25.58 | 25.78 | 389,984 | +0.06(+0.22%) |
Aug 03, 2012 | 25.46 | 25.97 | 25.46 | 25.72 | 1,021,484 | +0.81(+3.26%) |
Aug 02, 2012 | 25.27 | 25.31 | 24.80 | 24.91 | 774,864 | -0.63(-2.48%) |