Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.62 | 28.44 | 27.37 | 28.19 | 27,826 | +0.50(+1.80%) |
Oct 26, 2012 | 28.06 | 27.69 | 27.69 | 27.69 | 35,362 | -0.42(-1.51%) |
Oct 25, 2012 | 27.80 | 28.15 | 27.12 | 28.12 | 22,374 | +0.52(+1.88%) |
Oct 24, 2012 | 27.37 | 28.29 | 27.06 | 27.60 | 28,852 | +0.28(+1.03%) |
Oct 23, 2012 | 26.82 | 27.35 | 26.57 | 27.32 | 20,092 | +0.20(+0.73%) |
Oct 19, 2012 | 27.81 | 27.81 | 27.05 | 27.12 | 26,410 | -0.79(-2.83%) |
Oct 18, 2012 | 27.68 | 28.04 | 27.68 | 27.91 | 16,781 | +0.24(+0.85%) |
Oct 17, 2012 | 27.26 | 27.88 | 27.22 | 27.68 | 16,506 | +0.46(+1.70%) |
Oct 16, 2012 | 27.22 | 27.34 | 26.89 | 27.21 | 30,845 | +0.16(+0.59%) |
Oct 15, 2012 | 26.82 | 27.12 | 26.60 | 27.05 | 25,283 | +0.24(+0.88%) |
Oct 12, 2012 | 26.81 | 26.91 | 26.68 | 26.82 | 16,668 | -0.05(-0.18%) |
Oct 11, 2012 | 27.58 | 27.67 | 26.64 | 26.87 | 51,302 | -0.58(-2.13%) |
Oct 10, 2012 | 27.32 | 27.51 | 27.12 | 27.45 | 12,775 | +0.14(+0.52%) |
Oct 09, 2012 | 27.62 | 27.66 | 27.12 | 27.31 | 36,560 | -0.37(-1.33%) |
Oct 08, 2012 | 28.36 | 28.41 | 27.64 | 27.68 | 48,033 | -0.89(-3.10%) |
Oct 05, 2012 | 28.26 | 28.88 | 28.26 | 28.56 | 17,291 | +0.31(+1.10%) |
Oct 04, 2012 | 28.31 | 28.34 | 28.16 | 28.25 | 29,547 | -0.02(-0.07%) |
Oct 03, 2012 | 28.37 | 28.62 | 27.77 | 28.27 | 27,044 | -0.13(-0.46%) |
Oct 02, 2012 | 28.64 | 28.64 | 27.98 | 28.40 | 37,172 | -0.08(-0.30%) |
Oct 01, 2012 | 28.50 | 28.98 | 28.34 | 28.49 | 33,962 | +0.20(+0.70%) |
Sep 28, 2012 | 27.64 | 28.79 | 27.54 | 28.29 | 55,944 | +0.47(+1.69%) |
Sep 27, 2012 | 27.48 | 27.95 | 27.35 | 27.82 | 31,141 | +0.51(+1.86%) |
Sep 26, 2012 | 27.95 | 27.97 | 27.31 | 27.31 | 62,350 | -0.57(-2.06%) |
Sep 25, 2012 | 28.07 | 28.64 | 27.84 | 27.88 | 67,695 | -0.07(-0.24%) |
Sep 24, 2012 | 27.94 | 28.23 | 27.75 | 27.95 | 45,034 | -0.18(-0.64%) |
Sep 21, 2012 | 28.68 | 28.75 | 28.02 | 28.13 | 60,141 | -0.17(-0.60%) |
Sep 20, 2012 | 28.79 | 28.98 | 28.20 | 28.30 | 33,801 | -0.57(-1.99%) |
Sep 19, 2012 | 29.08 | 29.27 | 28.69 | 28.87 | 30,271 | -0.21(-0.71%) |
Sep 18, 2012 | 28.68 | 29.23 | 28.68 | 29.08 | 36,784 | +0.38(+1.31%) |
Sep 17, 2012 | 28.67 | 28.72 | 28.26 | 28.70 | 23,397 | -0.06(-0.20%) |
Sep 14, 2012 | 28.73 | 29.17 | 28.68 | 28.76 | 57,368 | +0.20(+0.69%) |
Sep 13, 2012 | 27.71 | 28.89 | 27.55 | 28.56 | 69,116 | +0.97(+3.52%) |
Sep 12, 2012 | 27.81 | 27.88 | 27.43 | 27.59 | 40,840 | -0.09(-0.34%) |
Sep 11, 2012 | 27.36 | 28.01 | 27.15 | 27.69 | 48,278 | +0.28(+1.03%) |
Sep 10, 2012 | 27.51 | 27.69 | 27.19 | 27.40 | 50,170 | -0.03(-0.10%) |
Sep 07, 2012 | 26.92 | 27.57 | 26.77 | 27.43 | 58,875 | +0.66(+2.46%) |
Sep 06, 2012 | 26.94 | 27.12 | 26.63 | 26.77 | 74,344 | +0.05(+0.18%) |
Sep 05, 2012 | 26.46 | 26.85 | 26.46 | 26.72 | 54,741 | +0.29(+1.10%) |
Sep 04, 2012 | 26.43 | 26.78 | 25.92 | 26.43 | 83,837 | +0.10(+0.39%) |
Aug 31, 2012 | 26.30 | 26.46 | 26.01 | 26.33 | 36,892 | +0.29(+1.12%) |
Aug 30, 2012 | 25.92 | 26.34 | 25.72 | 26.04 | 29,278 | -0.04(-0.14%) |
Aug 29, 2012 | 25.75 | 26.37 | 25.69 | 26.08 | 25,165 | +0.30(+1.17%) |
Aug 27, 2012 | 25.77 | 25.84 | 25.43 | 25.77 | 19,982 | +0.08(+0.33%) |
Aug 24, 2012 | 25.39 | 25.82 | 25.27 | 25.69 | 31,478 | +0.17(+0.66%) |
Aug 23, 2012 | 25.78 | 25.80 | 25.32 | 25.52 | 31,477 | -0.24(-0.91%) |
Aug 22, 2012 | 25.81 | 26.25 | 25.74 | 25.75 | 41,309 | +0.02(+0.07%) |
Aug 21, 2012 | 25.94 | 26.07 | 25.58 | 25.74 | 44,598 | -0.06(-0.22%) |
Aug 20, 2012 | 25.92 | 26.07 | 25.71 | 25.79 | 25,037 | -0.11(-0.44%) |
Aug 17, 2012 | 25.31 | 25.97 | 24.67 | 25.91 | 118,545 | +0.55(+2.15%) |
Aug 16, 2012 | 25.54 | 26.00 | 25.30 | 25.36 | 70,986 | -0.11(-0.44%) |
Aug 15, 2012 | 25.12 | 25.58 | 24.82 | 25.47 | 61,663 | +0.21(+0.82%) |
Aug 14, 2012 | 25.71 | 25.79 | 25.07 | 25.27 | 37,543 | -0.37(-1.43%) |
Aug 13, 2012 | 25.92 | 25.99 | 24.88 | 25.63 | 71,205 | -0.26(-1.02%) |
Aug 10, 2012 | 26.10 | 26.55 | 25.80 | 25.90 | 36,399 | -0.38(-1.43%) |
Aug 09, 2012 | 26.24 | 26.60 | 25.88 | 26.27 | 41,553 | -0.02(-0.07%) |
Aug 08, 2012 | 26.28 | 26.61 | 26.09 | 26.29 | 56,906 | -0.13(-0.50%) |
Aug 07, 2012 | 26.27 | 26.86 | 26.16 | 26.42 | 39,101 | +0.32(+1.23%) |
Aug 06, 2012 | 25.43 | 26.28 | 25.26 | 26.10 | 43,474 | +0.78(+3.09%) |
Aug 03, 2012 | 24.95 | 25.69 | 24.95 | 25.32 | 41,431 | +0.67(+2.71%) |
Aug 02, 2012 | 23.78 | 24.77 | 23.78 | 24.65 | 84,160 | +0.76(+3.19%) |