Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.92 | 27.94 | 27.58 | 27.66 | 386,743 | +0.06(+0.23%) |
Oct 26, 2012 | 27.52 | 27.60 | 27.60 | 27.60 | 270,065 | +0.12(+0.42%) |
Oct 25, 2012 | 27.74 | 27.80 | 27.41 | 27.48 | 647,684 | +0.04(+0.16%) |
Oct 24, 2012 | 27.62 | 27.67 | 27.44 | 27.44 | 228,073 | -0.13(-0.46%) |
Oct 23, 2012 | 27.51 | 27.62 | 27.32 | 27.56 | 341,250 | -0.54(-1.92%) |
Oct 19, 2012 | 28.42 | 28.43 | 28.05 | 28.10 | 9,173,246 | -0.47(-1.63%) |
Oct 18, 2012 | 28.52 | 28.76 | 28.50 | 28.57 | 12,229,513 | -0.12(-0.41%) |
Oct 17, 2012 | 28.52 | 28.75 | 28.43 | 28.69 | 7,645,800 | +0.37(+1.30%) |
Oct 16, 2012 | 28.07 | 28.34 | 28.06 | 28.32 | 460,025 | +0.70(+2.53%) |
Oct 15, 2012 | 27.58 | 27.66 | 27.39 | 27.62 | 146,784 | +0.27(+0.98%) |
Oct 12, 2012 | 27.51 | 27.64 | 27.30 | 27.35 | 346,281 | -0.02(-0.07%) |
Oct 11, 2012 | 27.50 | 27.62 | 27.37 | 27.37 | 828,262 | +0.31(+1.13%) |
Oct 10, 2012 | 27.22 | 27.26 | 27.02 | 27.06 | 109,003 | -0.13(-0.46%) |
Oct 09, 2012 | 27.49 | 27.57 | 27.15 | 27.19 | 474,684 | -0.55(-1.97%) |
Oct 08, 2012 | 27.73 | 27.81 | 27.64 | 27.73 | 249,748 | -0.27(-0.96%) |
Oct 05, 2012 | 28.11 | 28.27 | 27.96 | 28.00 | 3,126,691 | +0.23(+0.84%) |
Oct 04, 2012 | 27.64 | 27.79 | 27.54 | 27.77 | 472,008 | +0.34(+1.24%) |
Oct 03, 2012 | 27.50 | 27.54 | 27.34 | 27.43 | 374,184 | -0.09(-0.33%) |
Oct 02, 2012 | 27.69 | 27.76 | 27.39 | 27.52 | 1,706,866 | +0.24(+0.89%) |
Oct 01, 2012 | 27.37 | 27.60 | 27.20 | 27.28 | 2,366,237 | +0.31(+1.13%) |
Sep 28, 2012 | 27.32 | 27.36 | 26.90 | 26.97 | 722,990 | -0.70(-2.53%) |
Sep 27, 2012 | 27.47 | 27.76 | 27.29 | 27.67 | 932,458 | +0.32(+1.18%) |
Sep 26, 2012 | 27.49 | 27.49 | 27.27 | 27.35 | 258,799 | -0.47(-1.68%) |
Sep 25, 2012 | 28.16 | 28.32 | 27.81 | 27.82 | 1,263,393 | -0.27(-0.96%) |
Sep 24, 2012 | 27.96 | 28.16 | 27.91 | 28.08 | 859,924 | -0.19(-0.67%) |
Sep 21, 2012 | 28.51 | 28.54 | 28.26 | 28.27 | 4,462,209 | +0.09(+0.32%) |
Sep 20, 2012 | 27.95 | 28.20 | 27.84 | 28.18 | 557,533 | -0.22(-0.79%) |
Sep 19, 2012 | 28.32 | 28.51 | 28.21 | 28.41 | 753,027 | +0.13(+0.48%) |
Sep 18, 2012 | 28.29 | 28.41 | 28.20 | 28.27 | 1,968,729 | -0.39(-1.38%) |
Sep 17, 2012 | 28.82 | 28.93 | 28.59 | 28.67 | 1,150,241 | -0.16(-0.56%) |
Sep 14, 2012 | 28.79 | 29.07 | 28.73 | 28.83 | 3,931,547 | +0.43(+1.52%) |
Sep 13, 2012 | 27.85 | 28.56 | 27.75 | 28.40 | 5,914,068 | +0.35(+1.25%) |
Sep 12, 2012 | 28.10 | 28.16 | 27.92 | 28.05 | 1,399,139 | +0.26(+0.94%) |
Sep 11, 2012 | 27.46 | 27.91 | 27.45 | 27.79 | 7,891,772 | +0.49(+1.81%) |
Sep 10, 2012 | 27.51 | 27.57 | 27.29 | 27.29 | 2,880,210 | -0.31(-1.14%) |
Sep 07, 2012 | 27.55 | 27.64 | 27.49 | 27.61 | 1,851,277 | +0.53(+1.96%) |
Sep 06, 2012 | 26.47 | 27.15 | 26.47 | 27.08 | 858,084 | +0.97(+3.71%) |
Sep 05, 2012 | 26.24 | 26.28 | 26.07 | 26.11 | 540,683 | -0.04(-0.14%) |
Sep 04, 2012 | 26.26 | 26.27 | 25.98 | 26.15 | 839,297 | +0.13(+0.52%) |
Aug 31, 2012 | 26.16 | 26.24 | 25.89 | 26.01 | 708,322 | +0.41(+1.61%) |
Aug 30, 2012 | 25.89 | 25.92 | 25.54 | 25.60 | 266,529 | -0.42(-1.62%) |
Aug 29, 2012 | 26.06 | 26.12 | 25.92 | 26.02 | 368,671 | -0.04(-0.17%) |
Aug 27, 2012 | 26.14 | 26.23 | 26.05 | 26.07 | 443,772 | +0.15(+0.59%) |
Aug 24, 2012 | 25.72 | 26.11 | 25.66 | 25.91 | 707,646 | -0.04(-0.17%) |
Aug 23, 2012 | 25.99 | 26.11 | 25.84 | 25.96 | 448,935 | -0.32(-1.23%) |
Aug 22, 2012 | 26.05 | 26.33 | 26.00 | 26.28 | 708,997 | -0.02(-0.07%) |
Aug 21, 2012 | 26.24 | 26.45 | 26.16 | 26.30 | 1,626,910 | +0.36(+1.38%) |
Aug 20, 2012 | 25.84 | 25.95 | 25.70 | 25.94 | 336,664 | -0.06(-0.24%) |
Aug 17, 2012 | 25.99 | 26.01 | 25.81 | 26.00 | 1,168,702 | +0.13(+0.49%) |
Aug 16, 2012 | 25.59 | 25.97 | 25.55 | 25.88 | 235,430 | +0.48(+1.91%) |
Aug 15, 2012 | 25.36 | 25.48 | 25.36 | 25.39 | 206,504 | -0.04(-0.14%) |
Aug 14, 2012 | 25.47 | 25.53 | 25.37 | 25.43 | 477,724 | +0.04(+0.18%) |
Aug 13, 2012 | 25.45 | 25.55 | 25.24 | 25.38 | 200,775 | -0.06(-0.25%) |
Aug 10, 2012 | 25.18 | 25.47 | 25.10 | 25.45 | 447,874 | +0.03(+0.11%) |
Aug 09, 2012 | 25.35 | 25.55 | 25.33 | 25.42 | 151,582 | -0.13(-0.49%) |
Aug 08, 2012 | 25.36 | 25.59 | 25.35 | 25.54 | 191,795 | -0.13(-0.49%) |
Aug 07, 2012 | 25.70 | 25.85 | 25.67 | 25.67 | 230,134 | +0.34(+1.35%) |
Aug 06, 2012 | 25.27 | 25.48 | 25.25 | 25.33 | 3,225,967 | +0.31(+1.26%) |
Aug 03, 2012 | 24.53 | 25.10 | 24.52 | 25.02 | 217,137 | +1.39(+5.89%) |
Aug 02, 2012 | 23.80 | 24.05 | 23.40 | 23.62 | 320,286 | -0.75(-3.06%) |