Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.78 | 29.18 | 28.35 | 28.53 | 2,403,573 | -0.17(-0.60%) |
Oct 26, 2012 | 29.21 | 28.70 | 28.70 | 28.70 | 2,091,995 | -0.56(-1.92%) |
Oct 25, 2012 | 29.40 | 29.55 | 29.01 | 29.27 | 1,633,023 | +0.23(+0.78%) |
Oct 24, 2012 | 29.61 | 29.93 | 28.97 | 29.04 | 1,429,325 | -0.31(-1.06%) |
Oct 23, 2012 | 29.36 | 29.45 | 29.10 | 29.35 | 2,391,614 | -0.60(-1.99%) |
Oct 19, 2012 | 30.55 | 30.83 | 29.80 | 29.95 | 2,198,279 | -0.81(-2.64%) |
Oct 18, 2012 | 30.55 | 30.84 | 30.42 | 30.76 | 1,844,089 | +0.02(+0.08%) |
Oct 17, 2012 | 30.38 | 30.77 | 30.11 | 30.73 | 2,326,263 | +0.13(+0.41%) |
Oct 16, 2012 | 30.52 | 30.88 | 30.29 | 30.61 | 2,481,682 | +0.58(+1.93%) |
Oct 15, 2012 | 29.58 | 30.46 | 29.33 | 30.03 | 4,755,874 | +0.42(+1.43%) |
Oct 12, 2012 | 28.85 | 29.79 | 28.48 | 29.61 | 3,243,554 | +0.80(+2.78%) |
Oct 11, 2012 | 28.81 | 29.18 | 28.44 | 28.81 | 5,495,815 | +0.36(+1.26%) |
Oct 10, 2012 | 28.85 | 29.03 | 28.18 | 28.45 | 2,166,099 | -0.53(-1.83%) |
Oct 09, 2012 | 27.84 | 29.31 | 27.80 | 28.98 | 2,735,195 | +1.18(+4.23%) |
Oct 08, 2012 | 27.82 | 28.17 | 27.60 | 27.80 | 1,836,983 | -0.28(-1.00%) |
Oct 05, 2012 | 27.85 | 28.39 | 27.71 | 28.08 | 2,756,101 | +0.42(+1.51%) |
Oct 04, 2012 | 27.22 | 27.67 | 26.99 | 27.67 | 2,174,294 | +0.67(+2.50%) |
Oct 03, 2012 | 28.20 | 28.29 | 26.83 | 26.99 | 2,988,596 | -1.18(-4.17%) |
Oct 02, 2012 | 28.22 | 28.22 | 27.72 | 28.17 | 2,149,391 | +0.18(+0.64%) |
Oct 01, 2012 | 28.68 | 28.91 | 27.87 | 27.99 | 2,744,858 | -0.43(-1.51%) |
Sep 28, 2012 | 28.37 | 28.72 | 28.36 | 28.42 | 2,674,711 | -0.20(-0.69%) |
Sep 27, 2012 | 27.98 | 28.67 | 27.88 | 28.62 | 2,465,024 | +0.90(+3.25%) |
Sep 26, 2012 | 27.76 | 28.05 | 27.36 | 27.71 | 2,706,756 | -0.14(-0.51%) |
Sep 25, 2012 | 28.87 | 28.94 | 27.80 | 27.86 | 2,972,210 | -0.93(-3.21%) |
Sep 24, 2012 | 28.79 | 29.06 | 28.66 | 28.78 | 2,130,778 | -0.56(-1.89%) |
Sep 21, 2012 | 29.85 | 30.20 | 29.05 | 29.34 | 2,823,855 | +0.14(+0.47%) |
Sep 20, 2012 | 29.06 | 29.34 | 28.82 | 29.20 | 2,597,138 | -0.10(-0.35%) |
Sep 19, 2012 | 29.49 | 29.56 | 29.20 | 29.30 | 2,457,289 | -0.13(-0.45%) |
Sep 18, 2012 | 29.76 | 29.76 | 29.02 | 29.43 | 3,280,075 | -0.29(-0.96%) |
Sep 17, 2012 | 30.58 | 30.58 | 29.71 | 29.72 | 1,832,912 | -1.01(-3.30%) |
Sep 14, 2012 | 29.99 | 30.87 | 29.99 | 30.73 | 2,675,206 | +0.90(+3.00%) |
Sep 13, 2012 | 28.93 | 30.02 | 28.35 | 29.84 | 3,395,769 | +1.01(+3.52%) |
Sep 12, 2012 | 29.03 | 29.36 | 28.80 | 28.82 | 2,493,515 | -0.02(-0.06%) |
Sep 11, 2012 | 28.16 | 28.98 | 28.10 | 28.84 | 1,883,196 | +0.82(+2.92%) |
Sep 10, 2012 | 28.46 | 28.67 | 27.98 | 28.02 | 1,860,373 | -0.63(-2.19%) |
Sep 07, 2012 | 27.53 | 28.67 | 27.52 | 28.65 | 2,349,228 | +1.32(+4.83%) |
Sep 06, 2012 | 26.71 | 27.44 | 26.57 | 27.33 | 3,473,113 | +0.91(+3.43%) |
Sep 05, 2012 | 26.39 | 26.54 | 26.12 | 26.42 | 3,351,577 | +0.00(+0.00%) |
Sep 04, 2012 | 27.30 | 27.38 | 26.22 | 26.42 | 3,836,267 | -0.82(-3.00%) |
Aug 31, 2012 | 27.06 | 27.35 | 26.74 | 27.24 | 1,860,163 | +0.45(+1.67%) |
Aug 30, 2012 | 26.79 | 26.87 | 26.47 | 26.79 | 1,517,062 | -0.17(-0.64%) |
Aug 29, 2012 | 27.42 | 27.49 | 26.91 | 26.97 | 1,850,343 | -0.64(-2.31%) |
Aug 27, 2012 | 28.06 | 28.11 | 27.53 | 27.61 | 2,244,699 | -0.37(-1.32%) |
Aug 24, 2012 | 28.00 | 28.07 | 27.65 | 27.98 | 1,420,724 | -0.07(-0.26%) |
Aug 23, 2012 | 28.72 | 28.90 | 28.02 | 28.05 | 1,662,292 | -0.67(-2.35%) |
Aug 22, 2012 | 29.06 | 29.06 | 28.35 | 28.72 | 1,698,180 | -0.32(-1.11%) |
Aug 21, 2012 | 29.53 | 29.70 | 28.97 | 29.04 | 1,391,249 | -0.33(-1.14%) |
Aug 20, 2012 | 29.43 | 29.60 | 29.16 | 29.38 | 1,597,397 | -0.05(-0.18%) |
Aug 17, 2012 | 29.10 | 29.50 | 29.02 | 29.43 | 1,847,438 | +0.46(+1.59%) |
Aug 16, 2012 | 28.51 | 29.08 | 28.42 | 28.97 | 1,265,470 | +0.57(+2.02%) |
Aug 15, 2012 | 28.69 | 28.76 | 28.03 | 28.40 | 2,271,169 | -0.24(-0.83%) |
Aug 14, 2012 | 29.10 | 29.26 | 28.50 | 28.64 | 1,809,349 | -0.19(-0.66%) |
Aug 13, 2012 | 29.56 | 29.69 | 28.68 | 28.83 | 2,405,103 | -0.93(-3.11%) |
Aug 10, 2012 | 28.77 | 29.83 | 28.38 | 29.76 | 2,682,611 | +0.65(+2.23%) |
Aug 09, 2012 | 28.38 | 29.19 | 28.32 | 29.11 | 1,814,699 | +0.52(+1.84%) |
Aug 08, 2012 | 28.47 | 28.78 | 28.21 | 28.58 | 1,917,884 | -0.15(-0.52%) |
Aug 07, 2012 | 28.51 | 29.31 | 28.49 | 28.73 | 2,624,648 | +0.45(+1.60%) |
Aug 06, 2012 | 28.15 | 28.60 | 28.15 | 28.28 | 1,394,152 | +0.27(+0.96%) |
Aug 03, 2012 | 28.03 | 28.20 | 27.81 | 28.01 | 1,769,871 | +0.54(+1.97%) |
Aug 02, 2012 | 27.50 | 27.89 | 26.81 | 27.47 | 2,144,122 | -0.55(-1.96%) |