Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.03 | 27.04 | 26.80 | 26.91 | 616,047 | -0.12(-0.44%) |
Oct 26, 2012 | 27.33 | 27.03 | 27.03 | 27.03 | 885,934 | -0.43(-1.58%) |
Oct 25, 2012 | 27.54 | 27.58 | 27.31 | 27.47 | 229,057 | +0.14(+0.51%) |
Oct 24, 2012 | 27.22 | 27.33 | 27.14 | 27.33 | 719,805 | +0.27(+0.99%) |
Oct 23, 2012 | 27.17 | 27.19 | 27.03 | 27.06 | 239,612 | -0.21(-0.78%) |
Oct 19, 2012 | 27.59 | 27.60 | 27.25 | 27.27 | 225,745 | -0.37(-1.33%) |
Oct 18, 2012 | 27.40 | 27.69 | 27.32 | 27.64 | 426,789 | +0.16(+0.57%) |
Oct 17, 2012 | 27.42 | 27.53 | 27.38 | 27.49 | 324,543 | +0.27(+0.98%) |
Oct 16, 2012 | 27.01 | 27.22 | 27.01 | 27.22 | 286,791 | +0.38(+1.41%) |
Oct 15, 2012 | 26.83 | 26.91 | 26.76 | 26.84 | 447,053 | +0.04(+0.14%) |
Oct 12, 2012 | 26.78 | 26.83 | 26.62 | 26.80 | 446,598 | -0.06(-0.24%) |
Oct 11, 2012 | 27.25 | 27.25 | 26.87 | 26.87 | 298,453 | -0.19(-0.72%) |
Oct 10, 2012 | 27.36 | 27.41 | 26.90 | 27.06 | 467,297 | -0.19(-0.71%) |
Oct 09, 2012 | 27.37 | 27.37 | 27.21 | 27.25 | 154,360 | +0.06(+0.24%) |
Oct 08, 2012 | 27.25 | 27.32 | 27.19 | 27.19 | 180,392 | -0.27(-0.97%) |
Oct 05, 2012 | 27.36 | 27.48 | 27.33 | 27.46 | 219,222 | +0.37(+1.36%) |
Oct 04, 2012 | 26.93 | 27.13 | 26.87 | 27.09 | 344,181 | +0.33(+1.24%) |
Oct 03, 2012 | 26.85 | 26.89 | 26.76 | 26.76 | 238,599 | -0.01(-0.03%) |
Oct 02, 2012 | 26.83 | 26.86 | 26.71 | 26.77 | 210,908 | +0.06(+0.21%) |
Oct 01, 2012 | 26.82 | 26.94 | 26.71 | 26.71 | 256,066 | -0.13(-0.48%) |
Sep 28, 2012 | 26.72 | 26.91 | 26.62 | 26.84 | 423,536 | -0.01(-0.03%) |
Sep 27, 2012 | 26.77 | 26.91 | 26.72 | 26.85 | 352,232 | +0.19(+0.73%) |
Sep 26, 2012 | 26.76 | 26.78 | 26.65 | 26.66 | 391,886 | -0.29(-1.06%) |
Sep 25, 2012 | 27.14 | 27.29 | 26.94 | 26.94 | 192,698 | -0.28(-1.02%) |
Sep 24, 2012 | 27.26 | 27.28 | 27.17 | 27.22 | 155,892 | -0.20(-0.74%) |
Sep 21, 2012 | 27.61 | 27.63 | 27.41 | 27.42 | 203,025 | -0.05(-0.17%) |
Sep 20, 2012 | 27.31 | 27.56 | 27.27 | 27.47 | 225,319 | -0.08(-0.30%) |
Sep 19, 2012 | 27.49 | 27.66 | 27.48 | 27.55 | 589,890 | -0.17(-0.60%) |
Sep 18, 2012 | 27.64 | 27.81 | 27.58 | 27.72 | 428,812 | -0.15(-0.53%) |
Sep 17, 2012 | 28.08 | 28.08 | 27.82 | 27.86 | 478,452 | -0.32(-1.15%) |
Sep 14, 2012 | 27.86 | 28.24 | 27.85 | 28.19 | 1,399,584 | +0.73(+2.65%) |
Sep 13, 2012 | 27.25 | 27.74 | 27.15 | 27.46 | 781,302 | +0.11(+0.40%) |
Sep 12, 2012 | 27.32 | 27.43 | 27.28 | 27.35 | 377,116 | +0.32(+1.19%) |
Sep 11, 2012 | 26.90 | 27.07 | 26.90 | 27.02 | 143,174 | +0.17(+0.62%) |
Sep 10, 2012 | 26.99 | 27.03 | 26.85 | 26.86 | 229,627 | -0.07(-0.27%) |
Sep 07, 2012 | 26.46 | 26.95 | 26.45 | 26.93 | 237,389 | +0.14(+0.52%) |
Sep 06, 2012 | 26.63 | 26.82 | 26.62 | 26.79 | 372,837 | +0.42(+1.61%) |
Sep 05, 2012 | 26.34 | 26.40 | 26.27 | 26.37 | 191,114 | +0.11(+0.42%) |
Sep 04, 2012 | 26.31 | 26.35 | 26.18 | 26.26 | 151,307 | +0.03(+0.11%) |
Aug 31, 2012 | 26.63 | 26.63 | 26.22 | 26.23 | 319,068 | -0.37(-1.39%) |
Aug 30, 2012 | 26.52 | 26.64 | 26.48 | 26.60 | 263,452 | -0.13(-0.48%) |
Aug 29, 2012 | 26.66 | 26.79 | 26.65 | 26.73 | 271,525 | +0.05(+0.17%) |
Aug 27, 2012 | 26.72 | 26.73 | 26.62 | 26.68 | 281,761 | -0.15(-0.55%) |
Aug 24, 2012 | 26.70 | 26.86 | 26.66 | 26.83 | 442,281 | +0.02(+0.07%) |
Aug 23, 2012 | 26.85 | 26.87 | 26.76 | 26.81 | 445,973 | -0.11(-0.41%) |
Aug 22, 2012 | 27.12 | 27.17 | 26.90 | 26.92 | 696,051 | -0.44(-1.62%) |
Aug 21, 2012 | 27.60 | 27.77 | 27.36 | 27.37 | 539,671 | -0.13(-0.47%) |
Aug 20, 2012 | 27.59 | 27.59 | 27.42 | 27.49 | 944,056 | -0.06(-0.20%) |
Aug 17, 2012 | 27.61 | 27.62 | 27.45 | 27.55 | 1,023,416 | -0.15(-0.53%) |
Aug 16, 2012 | 27.43 | 27.80 | 27.36 | 27.70 | 758,205 | +0.23(+0.84%) |
Aug 15, 2012 | 27.25 | 27.49 | 27.21 | 27.47 | 569,793 | +0.38(+1.40%) |
Aug 14, 2012 | 27.05 | 27.09 | 26.95 | 27.09 | 240,413 | +0.36(+1.35%) |
Aug 13, 2012 | 26.60 | 26.73 | 26.53 | 26.73 | 492,427 | +0.06(+0.21%) |
Aug 10, 2012 | 26.58 | 26.70 | 26.54 | 26.67 | 206,863 | -0.15(-0.55%) |
Aug 09, 2012 | 26.89 | 27.11 | 26.78 | 26.82 | 507,778 | +0.03(+0.10%) |
Aug 08, 2012 | 26.59 | 26.81 | 26.53 | 26.79 | 325,115 | +0.14(+0.52%) |
Aug 07, 2012 | 26.62 | 26.73 | 26.60 | 26.66 | 739,789 | +0.33(+1.26%) |
Aug 06, 2012 | 26.29 | 26.33 | 26.18 | 26.32 | 1,030,371 | -0.01(-0.03%) |
Aug 03, 2012 | 26.26 | 26.47 | 26.22 | 26.33 | 1,437,285 | +0.40(+1.54%) |
Aug 02, 2012 | 25.90 | 25.99 | 25.67 | 25.93 | 326,587 | -0.13(-0.51%) |