Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.96 | 27.38 | 26.40 | 27.38 | 467,964 | +0.51(+1.90%) |
Oct 26, 2012 | 26.50 | 26.87 | 26.87 | 26.87 | 385,517 | +0.45(+1.69%) |
Oct 25, 2012 | 26.73 | 27.24 | 25.91 | 26.42 | 712,797 | -0.02(-0.07%) |
Oct 24, 2012 | 27.04 | 27.27 | 26.24 | 26.44 | 232,126 | -0.57(-2.12%) |
Oct 23, 2012 | 26.82 | 27.06 | 26.67 | 27.02 | 323,090 | +0.01(+0.02%) |
Oct 19, 2012 | 27.72 | 27.76 | 26.66 | 27.01 | 728,470 | -0.89(-3.18%) |
Oct 18, 2012 | 27.93 | 28.05 | 27.42 | 27.90 | 352,595 | +0.06(+0.23%) |
Oct 17, 2012 | 27.40 | 27.91 | 27.12 | 27.83 | 426,418 | +0.55(+2.02%) |
Oct 16, 2012 | 26.60 | 27.31 | 26.37 | 27.28 | 503,704 | +0.85(+3.20%) |
Oct 15, 2012 | 26.00 | 26.47 | 25.75 | 26.44 | 403,045 | +0.43(+1.67%) |
Oct 12, 2012 | 25.80 | 26.12 | 25.55 | 26.00 | 345,183 | +0.16(+0.61%) |
Oct 11, 2012 | 26.09 | 26.44 | 25.63 | 25.84 | 351,531 | -0.08(-0.29%) |
Oct 10, 2012 | 25.73 | 26.09 | 25.73 | 25.92 | 343,550 | +0.14(+0.56%) |
Oct 09, 2012 | 26.20 | 26.30 | 25.54 | 25.78 | 458,068 | -0.43(-1.64%) |
Oct 08, 2012 | 25.75 | 26.64 | 25.58 | 26.20 | 585,361 | +0.32(+1.23%) |
Oct 05, 2012 | 26.91 | 27.02 | 25.57 | 25.89 | 865,730 | -1.01(-3.75%) |
Oct 04, 2012 | 27.53 | 27.62 | 26.33 | 26.89 | 929,655 | -0.64(-2.34%) |
Oct 03, 2012 | 27.91 | 27.95 | 26.80 | 27.54 | 973,512 | -0.66(-2.34%) |
Oct 02, 2012 | 28.53 | 28.84 | 28.03 | 28.20 | 762,530 | -0.30(-1.04%) |
Oct 01, 2012 | 28.99 | 28.99 | 28.41 | 28.49 | 460,924 | -0.20(-0.69%) |
Sep 28, 2012 | 28.61 | 28.88 | 28.38 | 28.69 | 427,297 | +0.03(+0.12%) |
Sep 27, 2012 | 28.12 | 28.73 | 27.58 | 28.66 | 400,982 | +0.79(+2.83%) |
Sep 26, 2012 | 27.55 | 28.27 | 27.55 | 27.87 | 430,195 | +0.19(+0.69%) |
Sep 25, 2012 | 27.71 | 28.34 | 27.48 | 27.68 | 519,637 | -0.07(-0.25%) |
Sep 24, 2012 | 28.21 | 28.44 | 27.50 | 27.75 | 699,065 | -0.64(-2.27%) |
Sep 21, 2012 | 29.05 | 29.05 | 28.34 | 28.39 | 541,416 | -0.49(-1.71%) |
Sep 20, 2012 | 28.85 | 28.96 | 28.31 | 28.88 | 363,519 | -0.01(-0.04%) |
Sep 19, 2012 | 29.72 | 29.88 | 28.64 | 28.89 | 696,204 | -0.83(-2.81%) |
Sep 18, 2012 | 29.33 | 30.16 | 29.33 | 29.73 | 832,506 | +0.41(+1.40%) |
Sep 17, 2012 | 28.47 | 29.32 | 28.35 | 29.32 | 612,865 | +1.07(+3.80%) |
Sep 14, 2012 | 28.03 | 28.67 | 27.98 | 28.25 | 448,314 | +0.42(+1.52%) |
Sep 13, 2012 | 27.62 | 28.24 | 27.43 | 27.82 | 618,443 | +0.03(+0.10%) |
Sep 12, 2012 | 27.58 | 27.82 | 27.18 | 27.79 | 334,746 | +0.21(+0.78%) |
Sep 11, 2012 | 27.83 | 27.93 | 27.04 | 27.58 | 656,638 | -0.25(-0.90%) |
Sep 10, 2012 | 27.54 | 28.02 | 26.98 | 27.83 | 711,938 | +0.67(+2.48%) |
Sep 07, 2012 | 28.47 | 28.52 | 27.13 | 27.16 | 901,865 | +0.07(+0.26%) |
Sep 06, 2012 | 26.81 | 27.31 | 26.73 | 27.09 | 683,510 | +0.43(+1.63%) |
Sep 05, 2012 | 25.43 | 27.22 | 25.33 | 26.65 | 1,274,366 | +1.43(+5.68%) |
Sep 04, 2012 | 24.93 | 25.33 | 24.72 | 25.22 | 613,610 | +0.12(+0.46%) |
Aug 31, 2012 | 25.46 | 25.71 | 24.95 | 25.10 | 828,340 | -0.23(-0.92%) |
Aug 30, 2012 | 25.57 | 25.67 | 25.25 | 25.33 | 352,457 | -0.39(-1.51%) |
Aug 29, 2012 | 26.06 | 26.38 | 25.48 | 25.72 | 554,751 | -0.01(-0.02%) |
Aug 27, 2012 | 25.77 | 26.09 | 25.54 | 25.73 | 650,759 | +0.16(+0.63%) |
Aug 24, 2012 | 24.82 | 25.59 | 24.81 | 25.57 | 737,709 | +0.58(+2.32%) |
Aug 23, 2012 | 25.32 | 25.32 | 24.67 | 24.99 | 1,100,409 | -0.28(-1.10%) |
Aug 22, 2012 | 25.27 | 25.76 | 25.07 | 25.27 | 1,223,972 | -0.27(-1.07%) |
Aug 21, 2012 | 25.67 | 25.94 | 25.04 | 25.54 | 1,297,945 | -0.14(-0.54%) |
Aug 20, 2012 | 26.09 | 26.17 | 25.51 | 25.68 | 678,253 | -0.50(-1.90%) |
Aug 17, 2012 | 25.84 | 26.22 | 25.80 | 26.18 | 663,729 | +0.19(+0.71%) |
Aug 16, 2012 | 26.09 | 26.22 | 25.39 | 25.99 | 927,290 | -0.32(-1.23%) |
Aug 15, 2012 | 26.78 | 27.07 | 25.83 | 26.31 | 2,708,467 | -1.56(-5.59%) |
Aug 14, 2012 | 27.71 | 28.37 | 27.61 | 27.87 | 817,762 | +0.20(+0.73%) |
Aug 13, 2012 | 27.39 | 27.93 | 27.25 | 27.67 | 748,839 | +0.16(+0.59%) |
Aug 10, 2012 | 26.55 | 27.64 | 26.52 | 27.51 | 853,391 | +0.88(+3.29%) |
Aug 09, 2012 | 25.80 | 27.48 | 25.80 | 26.63 | 1,105,016 | +0.83(+3.21%) |
Aug 08, 2012 | 25.58 | 26.16 | 25.57 | 25.81 | 879,383 | +0.12(+0.45%) |
Aug 07, 2012 | 25.58 | 25.95 | 25.32 | 25.69 | 1,082,602 | +0.33(+1.29%) |
Aug 06, 2012 | 26.13 | 26.21 | 24.98 | 25.36 | 1,358,585 | -0.79(-3.03%) |
Aug 03, 2012 | 27.11 | 27.50 | 26.01 | 26.16 | 1,220,436 | -0.32(-1.22%) |
Aug 02, 2012 | 28.08 | 28.08 | 24.25 | 26.48 | 4,392,480 | -1.76(-6.23%) |