Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 29.11 | 29.29 | 28.33 | 29.00 | 2,358,072 | +0.55(+1.95%) |
Oct 26, 2012 | 27.17 | 28.45 | 28.45 | 28.45 | 2,846,250 | +1.21(+4.46%) |
Oct 25, 2012 | 26.18 | 28.55 | 25.83 | 27.23 | 7,236,643 | +3.29(+13.72%) |
Oct 24, 2012 | 23.97 | 24.00 | 23.04 | 23.95 | 1,714,747 | -0.21(-0.88%) |
Oct 23, 2012 | 24.49 | 24.99 | 23.82 | 24.16 | 1,191,624 | +0.01(+0.06%) |
Oct 19, 2012 | 24.92 | 25.06 | 24.12 | 24.15 | 1,494,513 | -0.95(-3.80%) |
Oct 18, 2012 | 25.97 | 25.98 | 24.61 | 25.10 | 1,503,009 | -0.87(-3.36%) |
Oct 17, 2012 | 27.06 | 27.06 | 25.21 | 25.97 | 1,529,811 | -0.64(-2.40%) |
Oct 16, 2012 | 25.50 | 26.65 | 25.20 | 26.61 | 2,196,507 | +1.42(+5.64%) |
Oct 15, 2012 | 24.68 | 25.32 | 24.17 | 25.19 | 1,525,941 | +0.83(+3.39%) |
Oct 12, 2012 | 23.90 | 24.53 | 23.69 | 24.37 | 1,529,440 | +0.88(+3.75%) |
Oct 11, 2012 | 23.59 | 23.89 | 23.33 | 23.49 | 965,377 | +0.39(+1.67%) |
Oct 10, 2012 | 22.67 | 23.27 | 22.59 | 23.10 | 870,000 | +0.45(+1.97%) |
Oct 09, 2012 | 22.74 | 23.43 | 22.34 | 22.65 | 1,338,661 | -0.19(-0.85%) |
Oct 08, 2012 | 23.80 | 23.83 | 22.63 | 22.85 | 1,570,059 | -1.08(-4.51%) |
Oct 05, 2012 | 24.67 | 24.86 | 23.87 | 23.93 | 2,818,602 | -0.49(-2.02%) |
Oct 04, 2012 | 24.91 | 24.93 | 24.27 | 24.42 | 2,359,866 | +0.36(+1.50%) |
Oct 03, 2012 | 23.09 | 24.32 | 23.03 | 24.06 | 2,876,655 | +1.25(+5.50%) |
Oct 02, 2012 | 22.86 | 22.97 | 22.38 | 22.81 | 2,933,055 | +0.23(+1.03%) |
Oct 01, 2012 | 22.52 | 22.97 | 22.21 | 22.57 | 2,431,468 | +0.67(+3.07%) |
Sep 28, 2012 | 22.30 | 22.67 | 21.87 | 21.90 | 1,676,710 | -0.53(-2.38%) |
Sep 27, 2012 | 22.01 | 22.79 | 21.87 | 22.43 | 2,397,199 | +0.75(+3.44%) |
Sep 26, 2012 | 22.79 | 22.83 | 21.57 | 21.69 | 3,687,951 | -1.07(-4.72%) |
Sep 25, 2012 | 23.86 | 24.93 | 22.73 | 22.76 | 3,851,368 | -0.95(-4.02%) |
Sep 24, 2012 | 23.24 | 23.95 | 22.71 | 23.71 | 2,704,932 | +0.33(+1.43%) |
Sep 21, 2012 | 23.67 | 23.90 | 23.01 | 23.38 | 4,939,347 | -0.08(-0.34%) |
Sep 20, 2012 | 24.31 | 24.31 | 23.19 | 23.46 | 3,752,173 | -1.01(-4.14%) |
Sep 19, 2012 | 25.28 | 25.37 | 24.17 | 24.47 | 2,627,251 | -0.79(-3.11%) |
Sep 18, 2012 | 26.09 | 26.13 | 24.83 | 25.26 | 2,069,160 | -1.01(-3.83%) |
Sep 17, 2012 | 26.42 | 26.67 | 25.93 | 26.27 | 1,323,798 | -0.06(-0.23%) |
Sep 14, 2012 | 25.93 | 27.31 | 25.87 | 26.33 | 2,157,229 | +0.59(+2.31%) |
Sep 13, 2012 | 25.48 | 26.33 | 25.09 | 25.73 | 1,796,979 | +0.22(+0.86%) |
Sep 12, 2012 | 26.16 | 26.29 | 24.75 | 25.51 | 2,209,260 | -0.59(-2.27%) |
Sep 11, 2012 | 25.95 | 27.03 | 25.90 | 26.11 | 1,760,236 | +0.11(+0.41%) |
Sep 10, 2012 | 26.99 | 26.99 | 25.57 | 26.00 | 3,022,746 | -1.13(-4.15%) |
Sep 07, 2012 | 28.54 | 28.83 | 25.55 | 27.13 | 3,872,799 | -1.35(-4.75%) |
Sep 06, 2012 | 29.01 | 29.03 | 28.33 | 28.48 | 1,948,900 | -0.19(-0.65%) |
Sep 05, 2012 | 29.32 | 29.58 | 28.61 | 28.67 | 2,627,796 | -0.44(-1.51%) |
Sep 04, 2012 | 29.23 | 29.33 | 28.95 | 29.11 | 1,703,878 | -0.03(-0.11%) |
Aug 31, 2012 | 29.12 | 29.33 | 28.38 | 29.14 | 2,044,044 | +0.86(+3.04%) |
Aug 30, 2012 | 29.49 | 29.87 | 28.02 | 28.28 | 2,081,698 | -1.25(-4.24%) |
Aug 29, 2012 | 28.90 | 29.87 | 28.73 | 29.53 | 2,035,968 | +2.07(+7.55%) |
Aug 27, 2012 | 27.25 | 27.50 | 26.97 | 27.46 | 940,156 | +0.53(+1.96%) |
Aug 24, 2012 | 27.75 | 27.81 | 26.70 | 26.93 | 1,761,430 | -1.01(-3.63%) |
Aug 23, 2012 | 28.13 | 28.39 | 27.73 | 27.95 | 941,086 | -0.18(-0.64%) |
Aug 22, 2012 | 28.76 | 28.76 | 27.87 | 28.13 | 1,076,106 | -0.11(-0.38%) |
Aug 21, 2012 | 28.20 | 29.27 | 27.47 | 28.23 | 2,324,352 | +0.65(+2.34%) |
Aug 20, 2012 | 27.51 | 27.93 | 27.25 | 27.59 | 1,504,822 | +0.37(+1.37%) |
Aug 17, 2012 | 27.18 | 27.60 | 26.99 | 27.21 | 1,505,712 | +0.08(+0.29%) |
Aug 16, 2012 | 26.71 | 27.73 | 26.67 | 27.13 | 1,920,249 | +0.47(+1.75%) |
Aug 15, 2012 | 26.49 | 26.72 | 26.34 | 26.67 | 1,158,784 | +0.15(+0.58%) |
Aug 14, 2012 | 27.00 | 27.07 | 26.27 | 26.51 | 1,620,676 | -0.15(-0.58%) |
Aug 13, 2012 | 26.74 | 27.83 | 26.35 | 26.67 | 2,694,837 | +0.00(+0.00%) |
Aug 10, 2012 | 26.56 | 26.93 | 26.20 | 26.67 | 918,205 | +0.17(+0.63%) |
Aug 09, 2012 | 26.35 | 26.59 | 26.10 | 26.50 | 1,659,904 | +0.27(+1.04%) |
Aug 08, 2012 | 25.91 | 26.95 | 25.67 | 26.23 | 2,861,409 | +0.31(+1.18%) |
Aug 07, 2012 | 25.51 | 26.13 | 25.33 | 25.92 | 1,468,033 | +0.55(+2.18%) |
Aug 06, 2012 | 25.75 | 26.07 | 25.15 | 25.37 | 1,580,491 | -0.30(-1.17%) |
Aug 03, 2012 | 25.36 | 25.83 | 25.03 | 25.67 | 1,860,898 | +0.98(+3.97%) |
Aug 02, 2012 | 24.61 | 25.31 | 24.18 | 24.69 | 958,756 | -0.13(-0.51%) |