Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.98 | 28.04 | 27.81 | 27.89 | 85,098 | -0.02(-0.07%) |
Oct 26, 2012 | 28.08 | 27.91 | 27.91 | 27.91 | 48,333 | -0.05(-0.18%) |
Oct 25, 2012 | 28.04 | 28.08 | 27.91 | 27.96 | 271,301 | -0.06(-0.21%) |
Oct 24, 2012 | 28.20 | 28.21 | 27.91 | 28.02 | 378,401 | -0.05(-0.17%) |
Oct 23, 2012 | 28.09 | 28.24 | 28.02 | 28.07 | 34,168 | +0.01(+0.03%) |
Oct 19, 2012 | 28.25 | 28.25 | 28.01 | 28.06 | 107,061 | -0.08(-0.28%) |
Oct 18, 2012 | 28.21 | 28.30 | 28.11 | 28.14 | 31,458 | +0.02(+0.07%) |
Oct 17, 2012 | 28.18 | 28.21 | 28.11 | 28.12 | 19,390 | -0.04(-0.14%) |
Oct 16, 2012 | 28.28 | 28.28 | 28.08 | 28.16 | 496,516 | +0.03(+0.10%) |
Oct 15, 2012 | 28.32 | 28.36 | 28.06 | 28.13 | 43,147 | -0.24(-0.83%) |
Oct 12, 2012 | 28.37 | 28.37 | 28.26 | 28.36 | 26,168 | +0.05(+0.17%) |
Oct 11, 2012 | 28.23 | 28.36 | 28.23 | 28.31 | 25,626 | +0.02(+0.07%) |
Oct 10, 2012 | 28.18 | 28.30 | 28.13 | 28.29 | 37,052 | +0.19(+0.66%) |
Oct 09, 2012 | 28.25 | 28.28 | 28.11 | 28.11 | 854,332 | -0.14(-0.49%) |
Oct 08, 2012 | 27.99 | 28.26 | 27.96 | 28.24 | 15,983 | +0.24(+0.84%) |
Oct 05, 2012 | 28.11 | 28.25 | 27.92 | 28.01 | 36,821 | +0.02(+0.07%) |
Oct 04, 2012 | 28.11 | 28.27 | 27.94 | 27.99 | 59,914 | -0.02(-0.07%) |
Oct 03, 2012 | 28.04 | 28.27 | 28.00 | 28.01 | 55,482 | -0.12(-0.42%) |
Oct 02, 2012 | 27.81 | 28.16 | 27.81 | 28.13 | 32,317 | +0.30(+1.10%) |
Oct 01, 2012 | 27.70 | 27.82 | 27.60 | 27.82 | 41,744 | +0.31(+1.14%) |
Sep 28, 2012 | 27.68 | 27.68 | 27.44 | 27.51 | 45,487 | -0.01(-0.04%) |
Sep 27, 2012 | 27.40 | 27.72 | 27.33 | 27.52 | 133,138 | -0.34(-1.23%) |
Sep 26, 2012 | 27.76 | 27.92 | 27.76 | 27.86 | 35,763 | +0.05(+0.18%) |
Sep 25, 2012 | 27.81 | 27.84 | 27.76 | 27.81 | 32,484 | +0.10(+0.35%) |
Sep 24, 2012 | 27.85 | 27.85 | 27.71 | 27.71 | 202,407 | -0.09(-0.31%) |
Sep 21, 2012 | 27.92 | 27.94 | 27.77 | 27.80 | 27,710 | +0.02(+0.07%) |
Sep 20, 2012 | 27.78 | 27.98 | 27.78 | 27.78 | 35,215 | -0.20(-0.70%) |
Sep 19, 2012 | 27.97 | 28.01 | 27.91 | 27.98 | 15,787 | +0.20(+0.71%) |
Sep 18, 2012 | 27.81 | 27.83 | 27.72 | 27.78 | 39,414 | -0.01(-0.04%) |
Sep 17, 2012 | 27.76 | 27.79 | 27.71 | 27.79 | 14,790 | +0.03(+0.11%) |
Sep 14, 2012 | 27.71 | 27.80 | 27.66 | 27.76 | 78,047 | +0.02(+0.07%) |
Sep 13, 2012 | 27.81 | 27.81 | 27.74 | 27.74 | 23,831 | +0.00(+0.00%) |
Sep 12, 2012 | 27.69 | 27.79 | 27.68 | 27.74 | 19,236 | -0.02(-0.07%) |
Sep 11, 2012 | 27.67 | 27.78 | 27.67 | 27.76 | 23,843 | -0.01(-0.04%) |
Sep 10, 2012 | 27.68 | 27.79 | 27.68 | 27.77 | 10,408 | -0.01(-0.04%) |
Sep 07, 2012 | 27.81 | 27.81 | 27.70 | 27.78 | 153,491 | +0.17(+0.60%) |
Sep 06, 2012 | 27.63 | 27.70 | 27.57 | 27.62 | 18,827 | -0.04(-0.14%) |
Sep 05, 2012 | 27.71 | 27.71 | 27.62 | 27.65 | 31,893 | -0.01(-0.04%) |
Sep 04, 2012 | 27.69 | 27.72 | 27.55 | 27.66 | 27,414 | +0.00(+0.00%) |
Aug 31, 2012 | 27.80 | 27.81 | 27.54 | 27.66 | 29,157 | -0.04(-0.14%) |
Aug 30, 2012 | 27.85 | 27.86 | 27.52 | 27.70 | 27,952 | -0.09(-0.32%) |
Aug 29, 2012 | 27.86 | 27.86 | 27.77 | 27.79 | 29,702 | +0.02(+0.07%) |
Aug 27, 2012 | 27.81 | 27.81 | 27.72 | 27.77 | 21,734 | +0.03(+0.11%) |
Aug 24, 2012 | 27.80 | 27.80 | 27.52 | 27.74 | 42,749 | -0.06(-0.21%) |
Aug 23, 2012 | 27.81 | 27.81 | 27.65 | 27.80 | 16,655 | -0.01(-0.04%) |
Aug 22, 2012 | 27.80 | 27.81 | 27.75 | 27.81 | 38,036 | +0.16(+0.57%) |
Aug 21, 2012 | 27.88 | 27.88 | 27.52 | 27.65 | 266,164 | -0.10(-0.35%) |
Aug 20, 2012 | 27.86 | 27.90 | 27.58 | 27.75 | 20,946 | +0.12(+0.43%) |
Aug 17, 2012 | 27.89 | 27.89 | 27.62 | 27.64 | 19,853 | -0.13(-0.46%) |
Aug 16, 2012 | 28.01 | 28.12 | 27.64 | 27.76 | 53,210 | -0.23(-0.81%) |
Aug 15, 2012 | 28.20 | 28.23 | 27.89 | 27.99 | 42,309 | -0.05(-0.18%) |
Aug 14, 2012 | 28.24 | 28.24 | 27.94 | 28.04 | 115,640 | -0.03(-0.10%) |
Aug 13, 2012 | 28.09 | 28.19 | 28.00 | 28.07 | 21,231 | -0.07(-0.24%) |
Aug 10, 2012 | 28.16 | 28.28 | 28.06 | 28.14 | 85,890 | -0.07(-0.24%) |
Aug 09, 2012 | 28.13 | 28.32 | 28.04 | 28.21 | 141,402 | +0.17(+0.60%) |
Aug 08, 2012 | 27.79 | 28.07 | 27.74 | 28.04 | 51,532 | +0.39(+1.42%) |
Aug 07, 2012 | 27.62 | 27.84 | 27.57 | 27.65 | 97,993 | +0.09(+0.32%) |
Aug 06, 2012 | 27.50 | 27.62 | 27.42 | 27.56 | 103,367 | +0.18(+0.65%) |
Aug 03, 2012 | 27.44 | 27.44 | 27.28 | 27.38 | 11,767 | +0.07(+0.25%) |
Aug 02, 2012 | 27.23 | 27.46 | 27.21 | 27.31 | 92,570 | +0.14(+0.51%) |