Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.81 | 29.24 | 28.73 | 29.01 | 1,372,151 | +0.66(+2.32%) |
Oct 26, 2012 | 28.48 | 28.35 | 28.35 | 28.35 | 1,518,222 | -0.07(-0.23%) |
Oct 25, 2012 | 28.61 | 28.78 | 27.63 | 28.42 | 1,365,607 | +0.34(+1.20%) |
Oct 24, 2012 | 28.00 | 28.41 | 27.77 | 28.08 | 1,180,381 | +0.11(+0.38%) |
Oct 23, 2012 | 27.92 | 28.13 | 27.31 | 27.97 | 1,605,760 | -0.24(-0.84%) |
Oct 19, 2012 | 28.69 | 28.69 | 27.93 | 28.21 | 1,056,638 | -0.58(-2.03%) |
Oct 18, 2012 | 28.82 | 28.86 | 28.55 | 28.79 | 658,996 | -0.22(-0.76%) |
Oct 17, 2012 | 28.78 | 29.06 | 28.60 | 29.01 | 940,321 | +0.47(+1.64%) |
Oct 16, 2012 | 28.12 | 28.71 | 27.96 | 28.55 | 1,130,790 | +0.45(+1.61%) |
Oct 15, 2012 | 28.02 | 28.13 | 27.54 | 28.09 | 629,765 | +0.11(+0.41%) |
Oct 12, 2012 | 28.20 | 28.21 | 27.69 | 27.98 | 800,097 | -0.15(-0.53%) |
Oct 11, 2012 | 28.47 | 28.53 | 27.93 | 28.13 | 1,163,452 | -0.05(-0.17%) |
Oct 10, 2012 | 28.65 | 28.76 | 28.07 | 28.18 | 602,917 | -0.53(-1.86%) |
Oct 09, 2012 | 28.90 | 28.90 | 28.50 | 28.71 | 712,943 | -0.16(-0.57%) |
Oct 08, 2012 | 28.65 | 28.94 | 28.52 | 28.88 | 366,316 | +0.00(+0.00%) |
Oct 05, 2012 | 29.31 | 29.33 | 28.68 | 28.88 | 534,358 | -0.17(-0.59%) |
Oct 04, 2012 | 29.10 | 29.21 | 28.58 | 29.05 | 810,621 | +0.32(+1.12%) |
Oct 03, 2012 | 29.42 | 29.56 | 28.51 | 28.73 | 1,258,691 | -0.67(-2.29%) |
Oct 02, 2012 | 29.11 | 29.66 | 29.05 | 29.40 | 1,877,783 | +0.52(+1.79%) |
Oct 01, 2012 | 28.84 | 29.42 | 28.63 | 28.88 | 1,015,071 | +0.25(+0.89%) |
Sep 28, 2012 | 28.56 | 28.69 | 28.33 | 28.63 | 1,189,161 | -0.15(-0.51%) |
Sep 27, 2012 | 28.69 | 29.25 | 28.23 | 28.78 | 1,445,004 | +0.46(+1.62%) |
Sep 26, 2012 | 28.01 | 28.43 | 28.00 | 28.32 | 888,769 | -0.07(-0.26%) |
Sep 25, 2012 | 29.06 | 29.09 | 28.28 | 28.39 | 1,095,391 | -0.54(-1.87%) |
Sep 24, 2012 | 28.80 | 29.00 | 28.52 | 28.93 | 810,039 | -0.03(-0.11%) |
Sep 21, 2012 | 29.40 | 29.55 | 28.92 | 28.97 | 1,055,844 | -0.13(-0.45%) |
Sep 20, 2012 | 28.79 | 29.14 | 28.52 | 29.10 | 1,299,377 | -0.08(-0.28%) |
Sep 19, 2012 | 29.29 | 29.43 | 29.00 | 29.18 | 813,670 | -0.25(-0.87%) |
Sep 18, 2012 | 29.69 | 29.95 | 29.15 | 29.43 | 1,103,900 | -0.39(-1.32%) |
Sep 17, 2012 | 30.31 | 30.64 | 29.71 | 29.83 | 869,178 | -0.39(-1.28%) |
Sep 14, 2012 | 30.04 | 30.65 | 29.97 | 30.21 | 938,888 | +0.58(+1.94%) |
Sep 13, 2012 | 28.71 | 29.72 | 28.70 | 29.64 | 1,110,769 | +0.94(+3.26%) |
Sep 12, 2012 | 28.74 | 29.06 | 28.62 | 28.70 | 657,743 | +0.02(+0.06%) |
Sep 11, 2012 | 28.69 | 28.98 | 28.59 | 28.69 | 790,507 | +0.17(+0.60%) |
Sep 10, 2012 | 28.60 | 28.98 | 28.49 | 28.51 | 1,473,572 | -0.21(-0.72%) |
Sep 07, 2012 | 27.95 | 28.74 | 27.91 | 28.72 | 1,619,106 | +0.91(+3.28%) |
Sep 06, 2012 | 26.72 | 27.84 | 26.72 | 27.81 | 1,223,571 | +1.27(+4.77%) |
Sep 05, 2012 | 26.73 | 26.93 | 25.92 | 26.54 | 685,994 | -0.33(-1.22%) |
Sep 04, 2012 | 27.22 | 27.23 | 26.76 | 26.87 | 976,907 | +0.01(+0.03%) |
Aug 31, 2012 | 26.81 | 27.22 | 26.38 | 26.86 | 1,228,775 | +0.40(+1.52%) |
Aug 30, 2012 | 26.73 | 27.03 | 26.33 | 26.46 | 1,015,110 | -0.30(-1.14%) |
Aug 29, 2012 | 27.18 | 27.29 | 26.58 | 26.76 | 859,757 | -0.21(-0.79%) |
Aug 27, 2012 | 26.89 | 27.11 | 26.77 | 26.98 | 604,052 | +0.11(+0.43%) |
Aug 24, 2012 | 26.61 | 27.04 | 26.39 | 26.86 | 486,881 | +0.12(+0.43%) |
Aug 23, 2012 | 27.45 | 27.45 | 26.62 | 26.75 | 778,810 | -0.73(-2.66%) |
Aug 22, 2012 | 27.45 | 27.56 | 27.11 | 27.48 | 797,506 | -0.17(-0.62%) |
Aug 21, 2012 | 27.54 | 28.12 | 27.54 | 27.65 | 721,485 | +0.30(+1.08%) |
Aug 20, 2012 | 27.56 | 27.64 | 27.28 | 27.36 | 888,327 | -0.25(-0.89%) |
Aug 17, 2012 | 27.40 | 27.65 | 27.30 | 27.60 | 883,283 | +0.25(+0.90%) |
Aug 16, 2012 | 27.21 | 27.54 | 26.96 | 27.36 | 767,727 | +0.25(+0.94%) |
Aug 15, 2012 | 26.78 | 27.22 | 26.76 | 27.10 | 624,339 | +0.28(+1.04%) |
Aug 14, 2012 | 27.00 | 27.08 | 26.71 | 26.82 | 529,538 | +0.09(+0.34%) |
Aug 13, 2012 | 26.87 | 27.08 | 26.48 | 26.73 | 652,308 | -0.19(-0.70%) |
Aug 10, 2012 | 26.66 | 26.95 | 26.27 | 26.92 | 1,074,436 | -0.06(-0.21%) |
Aug 09, 2012 | 26.48 | 27.23 | 26.48 | 26.98 | 934,129 | +0.41(+1.55%) |
Aug 08, 2012 | 26.94 | 27.19 | 26.46 | 26.57 | 1,107,089 | -0.40(-1.49%) |
Aug 07, 2012 | 26.14 | 27.12 | 26.01 | 26.97 | 1,434,264 | +1.18(+4.59%) |
Aug 06, 2012 | 25.60 | 26.05 | 25.59 | 25.79 | 389,838 | +0.06(+0.22%) |
Aug 03, 2012 | 25.47 | 25.98 | 25.47 | 25.73 | 1,021,101 | +0.81(+3.26%) |
Aug 02, 2012 | 25.28 | 25.32 | 24.81 | 24.92 | 774,574 | -0.63(-2.48%) |