Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.55 | 28.60 | 28.21 | 28.42 | 436,102 | +0.06(+0.23%) |
Oct 26, 2012 | 28.36 | 28.35 | 28.35 | 28.35 | 273,308 | +0.01(+0.02%) |
Oct 25, 2012 | 28.68 | 28.70 | 28.31 | 28.35 | 276,397 | -0.14(-0.47%) |
Oct 24, 2012 | 28.41 | 28.71 | 28.29 | 28.48 | 564,743 | +0.25(+0.89%) |
Oct 23, 2012 | 27.95 | 28.35 | 27.83 | 28.23 | 363,497 | +0.43(+1.54%) |
Oct 19, 2012 | 28.02 | 28.23 | 27.77 | 27.80 | 418,107 | -0.21(-0.73%) |
Oct 18, 2012 | 28.29 | 28.48 | 27.90 | 28.01 | 525,231 | -0.35(-1.22%) |
Oct 17, 2012 | 28.69 | 28.76 | 28.23 | 28.35 | 665,709 | -0.16(-0.58%) |
Oct 16, 2012 | 28.24 | 28.58 | 28.08 | 28.52 | 477,828 | +0.29(+1.04%) |
Oct 15, 2012 | 28.19 | 28.25 | 27.94 | 28.22 | 511,751 | +0.04(+0.13%) |
Oct 12, 2012 | 28.03 | 28.21 | 27.81 | 28.19 | 444,264 | +0.13(+0.48%) |
Oct 11, 2012 | 27.89 | 28.16 | 27.89 | 28.05 | 608,531 | +0.24(+0.87%) |
Oct 10, 2012 | 27.70 | 27.87 | 27.64 | 27.81 | 646,295 | +0.19(+0.70%) |
Oct 09, 2012 | 27.67 | 27.84 | 27.59 | 27.62 | 549,982 | -0.11(-0.40%) |
Oct 08, 2012 | 27.72 | 27.81 | 27.62 | 27.73 | 666,694 | -0.09(-0.32%) |
Oct 05, 2012 | 28.18 | 28.18 | 27.77 | 27.82 | 739,695 | -0.18(-0.65%) |
Oct 04, 2012 | 28.29 | 28.32 | 27.59 | 28.00 | 1,134,919 | -0.29(-1.02%) |
Oct 03, 2012 | 28.50 | 28.58 | 28.18 | 28.29 | 915,908 | -0.30(-1.05%) |
Oct 02, 2012 | 28.63 | 28.76 | 28.21 | 28.59 | 709,169 | -0.02(-0.08%) |
Oct 01, 2012 | 28.11 | 28.75 | 28.09 | 28.61 | 753,006 | +0.46(+1.63%) |
Sep 28, 2012 | 28.18 | 28.29 | 27.94 | 28.15 | 536,061 | -0.02(-0.06%) |
Sep 27, 2012 | 28.27 | 28.38 | 28.10 | 28.17 | 525,695 | -0.01(-0.04%) |
Sep 26, 2012 | 28.29 | 28.39 | 28.07 | 28.18 | 600,437 | +0.01(+0.02%) |
Sep 25, 2012 | 28.17 | 28.42 | 28.03 | 28.18 | 1,013,842 | +0.01(+0.02%) |
Sep 24, 2012 | 28.50 | 28.59 | 27.90 | 28.17 | 1,367,952 | -0.47(-1.64%) |
Sep 21, 2012 | 28.93 | 29.04 | 28.43 | 28.64 | 1,435,070 | -0.12(-0.43%) |
Sep 20, 2012 | 29.10 | 29.13 | 28.62 | 28.76 | 564,098 | -0.32(-1.09%) |
Sep 19, 2012 | 29.30 | 29.41 | 29.03 | 29.08 | 490,688 | -0.18(-0.62%) |
Sep 18, 2012 | 29.55 | 29.65 | 29.12 | 29.26 | 421,817 | -0.32(-1.09%) |
Sep 17, 2012 | 29.98 | 30.18 | 29.52 | 29.58 | 462,995 | -0.61(-2.02%) |
Sep 14, 2012 | 29.49 | 30.41 | 29.46 | 30.20 | 677,889 | +0.76(+2.57%) |
Sep 13, 2012 | 29.32 | 29.48 | 29.07 | 29.44 | 432,442 | +0.15(+0.50%) |
Sep 12, 2012 | 29.09 | 29.48 | 28.87 | 29.29 | 419,544 | +0.39(+1.34%) |
Sep 11, 2012 | 28.97 | 29.05 | 28.86 | 28.90 | 530,130 | -0.07(-0.24%) |
Sep 10, 2012 | 28.38 | 29.16 | 28.38 | 28.97 | 453,907 | +0.36(+1.25%) |
Sep 07, 2012 | 28.57 | 28.80 | 28.36 | 28.62 | 489,878 | -0.06(-0.22%) |
Sep 06, 2012 | 28.89 | 28.98 | 28.57 | 28.68 | 474,148 | -0.20(-0.69%) |
Sep 05, 2012 | 29.16 | 29.16 | 28.87 | 28.88 | 399,511 | -0.29(-0.99%) |
Sep 04, 2012 | 28.96 | 29.23 | 28.84 | 29.17 | 670,685 | +0.16(+0.57%) |
Aug 31, 2012 | 29.03 | 29.04 | 28.52 | 29.00 | 608,439 | +0.50(+1.77%) |
Aug 30, 2012 | 28.35 | 28.53 | 28.26 | 28.50 | 514,674 | +0.15(+0.54%) |
Aug 29, 2012 | 28.31 | 28.45 | 28.19 | 28.35 | 891,576 | +0.32(+1.15%) |
Aug 27, 2012 | 28.38 | 28.38 | 27.62 | 28.02 | 1,555,966 | -0.36(-1.26%) |
Aug 24, 2012 | 28.96 | 29.08 | 28.17 | 28.38 | 805,296 | -0.75(-2.58%) |
Aug 23, 2012 | 29.51 | 29.61 | 29.09 | 29.13 | 388,653 | -0.36(-1.21%) |
Aug 22, 2012 | 29.60 | 29.69 | 29.20 | 29.49 | 683,193 | -0.29(-0.97%) |
Aug 21, 2012 | 30.08 | 30.17 | 29.64 | 29.78 | 701,924 | -0.37(-1.23%) |
Aug 20, 2012 | 30.45 | 30.66 | 29.97 | 30.15 | 827,977 | -0.37(-1.21%) |
Aug 17, 2012 | 30.89 | 31.06 | 30.49 | 30.52 | 513,813 | -0.38(-1.22%) |
Aug 16, 2012 | 31.00 | 31.10 | 30.88 | 30.89 | 545,254 | -0.05(-0.17%) |
Aug 15, 2012 | 30.69 | 30.99 | 30.58 | 30.95 | 432,059 | +0.14(+0.44%) |
Aug 14, 2012 | 30.67 | 30.93 | 30.59 | 30.81 | 618,761 | +0.18(+0.59%) |
Aug 13, 2012 | 30.81 | 30.91 | 30.61 | 30.63 | 381,541 | -0.20(-0.65%) |
Aug 10, 2012 | 30.47 | 30.89 | 30.39 | 30.83 | 498,769 | +0.33(+1.08%) |
Aug 09, 2012 | 31.03 | 31.28 | 30.36 | 30.50 | 586,656 | -0.46(-1.49%) |
Aug 08, 2012 | 30.87 | 31.34 | 30.87 | 30.96 | 413,290 | -0.05(-0.15%) |
Aug 07, 2012 | 31.24 | 31.41 | 30.55 | 31.01 | 551,310 | -0.06(-0.19%) |
Aug 06, 2012 | 31.39 | 31.39 | 30.51 | 31.07 | 575,992 | -0.10(-0.31%) |
Aug 03, 2012 | 30.83 | 31.39 | 30.50 | 31.16 | 788,673 | +0.22(+0.71%) |
Aug 02, 2012 | 30.88 | 31.04 | 30.32 | 30.95 | 628,837 | -0.14(-0.46%) |