Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.59 | 27.88 | 27.35 | 27.35 | 337,519 | -0.19(-0.69%) |
Oct 26, 2012 | 27.47 | 27.54 | 27.54 | 27.54 | 61,900 | +0.11(+0.40%) |
Oct 25, 2012 | 27.36 | 27.43 | 27.18 | 27.43 | 50,441 | +0.28(+1.03%) |
Oct 24, 2012 | 27.36 | 27.36 | 26.99 | 27.15 | 60,272 | -0.19(-0.69%) |
Oct 23, 2012 | 27.38 | 27.41 | 27.18 | 27.34 | 152,386 | -0.76(-2.72%) |
Oct 19, 2012 | 28.57 | 28.57 | 28.08 | 28.10 | 33,080 | -0.52(-1.81%) |
Oct 18, 2012 | 28.39 | 28.68 | 28.32 | 28.62 | 110,831 | -0.12(-0.41%) |
Oct 17, 2012 | 28.88 | 28.93 | 28.65 | 28.74 | 42,091 | -0.12(-0.42%) |
Oct 16, 2012 | 28.86 | 28.89 | 28.75 | 28.86 | 28,025 | -0.02(-0.07%) |
Oct 15, 2012 | 28.70 | 28.92 | 28.50 | 28.88 | 44,685 | +0.00(+0.00%) |
Oct 12, 2012 | 29.32 | 29.32 | 28.71 | 28.88 | 55,912 | -0.32(-1.10%) |
Oct 11, 2012 | 28.99 | 29.21 | 28.93 | 29.20 | 304,236 | +0.37(+1.28%) |
Oct 10, 2012 | 28.90 | 29.13 | 28.78 | 28.83 | 90,085 | +0.01(+0.03%) |
Oct 09, 2012 | 28.56 | 28.92 | 28.51 | 28.82 | 76,073 | +0.51(+1.82%) |
Oct 08, 2012 | 28.27 | 28.35 | 28.22 | 28.31 | 161,534 | -0.02(-0.08%) |
Oct 05, 2012 | 28.46 | 28.46 | 28.10 | 28.33 | 35,144 | -0.10(-0.35%) |
Oct 04, 2012 | 27.79 | 28.47 | 27.72 | 28.43 | 128,383 | +1.00(+3.65%) |
Oct 03, 2012 | 27.87 | 27.87 | 27.40 | 27.43 | 72,052 | -0.86(-3.04%) |
Oct 02, 2012 | 28.49 | 28.49 | 28.26 | 28.29 | 25,954 | -0.21(-0.74%) |
Oct 01, 2012 | 28.66 | 28.73 | 28.33 | 28.50 | 67,780 | +0.07(+0.25%) |
Sep 28, 2012 | 28.41 | 28.50 | 28.30 | 28.43 | 86,333 | +0.01(+0.04%) |
Sep 27, 2012 | 28.24 | 28.45 | 28.18 | 28.42 | 56,488 | +0.59(+2.12%) |
Sep 26, 2012 | 27.23 | 27.89 | 27.23 | 27.83 | 44,780 | -0.10(-0.35%) |
Sep 25, 2012 | 28.07 | 28.21 | 27.88 | 27.93 | 29,815 | +0.08(+0.28%) |
Sep 24, 2012 | 27.92 | 27.92 | 27.70 | 27.85 | 15,611 | -0.35(-1.24%) |
Sep 21, 2012 | 28.07 | 28.22 | 28.07 | 28.20 | 23,858 | +0.26(+0.93%) |
Sep 20, 2012 | 27.68 | 27.95 | 27.58 | 27.94 | 28,327 | +0.48(+1.75%) |
Sep 19, 2012 | 28.07 | 28.07 | 27.39 | 27.46 | 75,288 | -0.98(-3.45%) |
Sep 18, 2012 | 28.83 | 28.84 | 28.35 | 28.44 | 78,421 | -0.28(-0.97%) |
Sep 17, 2012 | 29.49 | 29.50 | 28.29 | 28.72 | 85,616 | -0.81(-2.74%) |
Sep 14, 2012 | 29.60 | 29.72 | 29.47 | 29.53 | 35,926 | +0.21(+0.72%) |
Sep 13, 2012 | 29.26 | 29.59 | 28.98 | 29.32 | 172,824 | +0.09(+0.31%) |
Sep 12, 2012 | 29.18 | 29.28 | 29.13 | 29.23 | 51,251 | +0.10(+0.34%) |
Sep 11, 2012 | 29.04 | 29.14 | 29.04 | 29.13 | 17,263 | +0.17(+0.59%) |
Sep 10, 2012 | 28.76 | 28.96 | 28.76 | 28.96 | 9,969 | +0.10(+0.35%) |
Sep 07, 2012 | 28.60 | 28.86 | 28.39 | 28.86 | 82,405 | +0.33(+1.16%) |
Sep 06, 2012 | 28.81 | 29.02 | 28.52 | 28.53 | 34,547 | -0.12(-0.42%) |
Sep 05, 2012 | 28.73 | 28.73 | 28.55 | 28.65 | 47,908 | -0.15(-0.52%) |
Sep 04, 2012 | 29.40 | 29.40 | 28.76 | 28.80 | 175,658 | -0.13(-0.45%) |
Aug 31, 2012 | 28.69 | 28.96 | 28.62 | 28.93 | 44,359 | +0.46(+1.62%) |
Aug 30, 2012 | 28.30 | 28.50 | 28.30 | 28.47 | 26,212 | +0.09(+0.32%) |
Aug 29, 2012 | 28.40 | 28.43 | 28.22 | 28.38 | 8,682 | +0.02(+0.07%) |
Aug 27, 2012 | 28.46 | 28.46 | 28.21 | 28.36 | 24,128 | -0.15(-0.53%) |
Aug 24, 2012 | 28.95 | 28.95 | 28.45 | 28.51 | 11,386 | -0.37(-1.28%) |
Aug 23, 2012 | 29.20 | 29.20 | 28.74 | 28.88 | 101,995 | -0.14(-0.48%) |
Aug 22, 2012 | 28.83 | 29.02 | 28.76 | 29.02 | 21,602 | +0.17(+0.59%) |
Aug 21, 2012 | 28.92 | 29.04 | 28.85 | 28.85 | 19,676 | +0.22(+0.77%) |
Aug 20, 2012 | 28.67 | 28.68 | 28.42 | 28.63 | 126,398 | +0.06(+0.21%) |
Aug 17, 2012 | 28.56 | 28.67 | 28.38 | 28.57 | 93,084 | -0.07(-0.24%) |
Aug 16, 2012 | 28.61 | 28.78 | 28.50 | 28.64 | 21,660 | +0.07(+0.25%) |
Aug 15, 2012 | 28.21 | 28.60 | 28.17 | 28.57 | 114,500 | +0.38(+1.35%) |
Aug 14, 2012 | 28.02 | 28.23 | 28.02 | 28.19 | 20,931 | +0.19(+0.68%) |
Aug 13, 2012 | 28.14 | 28.25 | 27.95 | 28.00 | 30,348 | -0.04(-0.14%) |
Aug 10, 2012 | 27.91 | 28.05 | 27.83 | 28.04 | 104,948 | -0.16(-0.57%) |
Aug 09, 2012 | 28.02 | 28.32 | 28.02 | 28.20 | 52,941 | +0.26(+0.93%) |
Aug 08, 2012 | 27.98 | 28.34 | 27.85 | 27.94 | 67,226 | +0.06(+0.22%) |
Aug 07, 2012 | 27.60 | 28.03 | 27.60 | 27.88 | 29,667 | +0.44(+1.60%) |
Aug 06, 2012 | 27.09 | 27.49 | 27.09 | 27.44 | 18,255 | +0.22(+0.81%) |
Aug 03, 2012 | 26.94 | 27.26 | 26.94 | 27.22 | 21,767 | +0.69(+2.60%) |
Aug 02, 2012 | 26.56 | 26.76 | 26.46 | 26.53 | 96,493 | -0.19(-0.71%) |