Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.48 | 28.60 | 28.08 | 28.46 | 10,730,269 | -0.03(-0.12%) |
Oct 26, 2012 | 28.44 | 28.50 | 28.50 | 28.50 | 279,172 | +0.03(+0.10%) |
Oct 25, 2012 | 28.48 | 28.52 | 28.16 | 28.47 | 231,557 | +0.24(+0.86%) |
Oct 24, 2012 | 28.57 | 28.61 | 28.18 | 28.23 | 207,922 | -0.21(-0.73%) |
Oct 23, 2012 | 28.63 | 28.64 | 28.23 | 28.44 | 183,367 | -0.85(-2.91%) |
Oct 19, 2012 | 29.71 | 29.74 | 29.17 | 29.29 | 165,068 | -0.44(-1.49%) |
Oct 18, 2012 | 29.54 | 29.78 | 29.54 | 29.73 | 329,540 | +0.03(+0.12%) |
Oct 17, 2012 | 29.38 | 29.71 | 29.38 | 29.69 | 405,683 | +0.35(+1.20%) |
Oct 16, 2012 | 29.04 | 29.38 | 29.04 | 29.34 | 312,719 | +0.44(+1.51%) |
Oct 15, 2012 | 28.73 | 28.94 | 28.51 | 28.91 | 677,885 | +0.13(+0.46%) |
Oct 12, 2012 | 28.91 | 28.95 | 28.59 | 28.77 | 202,685 | -0.14(-0.48%) |
Oct 11, 2012 | 28.97 | 29.14 | 28.91 | 28.91 | 185,883 | +0.21(+0.75%) |
Oct 10, 2012 | 29.09 | 29.10 | 28.65 | 28.70 | 260,508 | -0.53(-1.80%) |
Oct 09, 2012 | 29.22 | 29.48 | 29.20 | 29.22 | 181,186 | +0.01(+0.05%) |
Oct 08, 2012 | 29.03 | 29.24 | 28.98 | 29.21 | 162,335 | +0.06(+0.19%) |
Oct 05, 2012 | 29.38 | 29.42 | 29.07 | 29.15 | 160,542 | -0.07(-0.24%) |
Oct 04, 2012 | 29.05 | 29.28 | 29.04 | 29.22 | 138,259 | +0.28(+0.98%) |
Oct 03, 2012 | 29.27 | 29.27 | 28.81 | 28.94 | 156,605 | -0.36(-1.23%) |
Oct 02, 2012 | 29.43 | 29.45 | 29.15 | 29.30 | 362,995 | -0.01(-0.05%) |
Oct 01, 2012 | 29.34 | 29.56 | 29.26 | 29.31 | 664,708 | +0.14(+0.47%) |
Sep 28, 2012 | 29.19 | 29.24 | 29.00 | 29.18 | 193,211 | -0.14(-0.47%) |
Sep 27, 2012 | 29.13 | 29.38 | 29.03 | 29.31 | 145,979 | +0.40(+1.39%) |
Sep 26, 2012 | 29.10 | 29.13 | 28.86 | 28.91 | 173,097 | -0.30(-1.02%) |
Sep 25, 2012 | 29.61 | 29.67 | 29.19 | 29.21 | 145,077 | -0.30(-1.01%) |
Sep 24, 2012 | 29.44 | 29.61 | 29.42 | 29.51 | 140,185 | -0.15(-0.51%) |
Sep 21, 2012 | 29.81 | 29.85 | 29.62 | 29.66 | 197,795 | +0.06(+0.21%) |
Sep 20, 2012 | 29.27 | 29.63 | 29.17 | 29.60 | 243,641 | +0.12(+0.40%) |
Sep 19, 2012 | 29.74 | 29.74 | 29.48 | 29.48 | 158,265 | -0.26(-0.88%) |
Sep 18, 2012 | 29.87 | 29.91 | 29.57 | 29.74 | 197,427 | -0.25(-0.85%) |
Sep 17, 2012 | 30.16 | 30.33 | 29.92 | 30.00 | 275,588 | -0.25(-0.84%) |
Sep 14, 2012 | 30.00 | 30.49 | 29.99 | 30.25 | 306,302 | +0.45(+1.50%) |
Sep 13, 2012 | 29.32 | 29.96 | 29.16 | 29.81 | 437,474 | +0.52(+1.79%) |
Sep 12, 2012 | 29.25 | 29.36 | 29.19 | 29.28 | 201,080 | +0.14(+0.47%) |
Sep 11, 2012 | 28.98 | 29.21 | 28.97 | 29.14 | 150,009 | +0.28(+0.95%) |
Sep 10, 2012 | 28.97 | 29.12 | 28.85 | 28.87 | 151,050 | -0.16(-0.55%) |
Sep 07, 2012 | 28.63 | 29.03 | 28.61 | 29.03 | 141,231 | +0.48(+1.67%) |
Sep 06, 2012 | 28.17 | 28.74 | 28.17 | 28.55 | 431,567 | +0.59(+2.09%) |
Sep 05, 2012 | 28.06 | 28.15 | 27.93 | 27.97 | 334,230 | -0.10(-0.34%) |
Sep 04, 2012 | 28.23 | 28.26 | 27.87 | 28.06 | 495,785 | -0.19(-0.68%) |
Aug 31, 2012 | 28.20 | 28.39 | 28.06 | 28.26 | 226,308 | +0.25(+0.91%) |
Aug 30, 2012 | 28.15 | 28.15 | 27.92 | 28.00 | 105,215 | -0.30(-1.05%) |
Aug 29, 2012 | 28.48 | 28.50 | 28.27 | 28.30 | 126,382 | -0.14(-0.48%) |
Aug 27, 2012 | 28.47 | 28.62 | 28.36 | 28.43 | 141,572 | -0.03(-0.10%) |
Aug 24, 2012 | 28.19 | 28.52 | 28.08 | 28.46 | 115,369 | +0.19(+0.66%) |
Aug 23, 2012 | 28.54 | 28.56 | 28.23 | 28.28 | 136,553 | -0.30(-1.04%) |
Aug 22, 2012 | 28.45 | 28.61 | 28.31 | 28.57 | 210,394 | +0.07(+0.24%) |
Aug 21, 2012 | 28.67 | 28.85 | 28.44 | 28.50 | 225,850 | -0.10(-0.34%) |
Aug 20, 2012 | 28.65 | 28.69 | 28.52 | 28.60 | 152,525 | -0.10(-0.36%) |
Aug 17, 2012 | 28.79 | 28.79 | 28.62 | 28.70 | 154,491 | -0.03(-0.11%) |
Aug 16, 2012 | 28.49 | 28.79 | 28.48 | 28.74 | 159,365 | +0.29(+1.04%) |
Aug 15, 2012 | 28.49 | 28.54 | 28.37 | 28.44 | 257,201 | -0.05(-0.16%) |
Aug 14, 2012 | 28.61 | 28.66 | 28.41 | 28.49 | 134,610 | -0.02(-0.06%) |
Aug 13, 2012 | 28.61 | 28.65 | 28.37 | 28.50 | 365,517 | -0.14(-0.51%) |
Aug 10, 2012 | 28.37 | 28.67 | 28.23 | 28.65 | 123,105 | +0.09(+0.31%) |
Aug 09, 2012 | 28.37 | 28.69 | 28.32 | 28.56 | 143,658 | +0.14(+0.51%) |
Aug 08, 2012 | 28.22 | 28.50 | 28.21 | 28.41 | 270,913 | +0.06(+0.22%) |
Aug 07, 2012 | 28.12 | 28.48 | 28.12 | 28.35 | 328,684 | +0.40(+1.43%) |
Aug 06, 2012 | 27.96 | 28.11 | 27.95 | 27.95 | 174,415 | +0.05(+0.17%) |
Aug 03, 2012 | 27.71 | 28.03 | 27.71 | 27.90 | 198,681 | +0.66(+2.43%) |
Aug 02, 2012 | 27.30 | 27.55 | 27.02 | 27.24 | 398,416 | -0.47(-1.69%) |