Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.19 | 27.73 | 27.19 | 27.73 | 112,671 | +0.33(+1.19%) |
Oct 26, 2012 | 27.61 | 27.40 | 27.40 | 27.40 | 80,323 | -0.29(-1.03%) |
Oct 25, 2012 | 27.72 | 27.77 | 27.26 | 27.69 | 87,423 | +0.12(+0.45%) |
Oct 24, 2012 | 27.66 | 27.67 | 27.40 | 27.56 | 170,454 | +0.06(+0.21%) |
Oct 23, 2012 | 27.64 | 27.76 | 27.39 | 27.50 | 236,030 | -0.20(-0.73%) |
Oct 19, 2012 | 27.84 | 28.03 | 27.62 | 27.71 | 161,501 | -0.23(-0.82%) |
Oct 18, 2012 | 27.69 | 28.03 | 27.69 | 27.94 | 107,243 | +0.27(+0.98%) |
Oct 17, 2012 | 27.59 | 27.70 | 27.43 | 27.67 | 132,423 | -0.02(-0.06%) |
Oct 16, 2012 | 27.63 | 27.68 | 27.42 | 27.68 | 79,032 | +0.17(+0.60%) |
Oct 15, 2012 | 27.20 | 27.53 | 27.14 | 27.52 | 108,617 | +0.33(+1.22%) |
Oct 12, 2012 | 27.33 | 27.55 | 27.16 | 27.18 | 83,495 | -0.08(-0.30%) |
Oct 11, 2012 | 27.26 | 27.36 | 27.18 | 27.27 | 104,250 | +0.14(+0.52%) |
Oct 10, 2012 | 26.83 | 27.15 | 26.80 | 27.13 | 113,586 | +0.33(+1.22%) |
Oct 09, 2012 | 27.06 | 27.09 | 26.77 | 26.80 | 79,645 | -0.17(-0.64%) |
Oct 08, 2012 | 27.11 | 27.11 | 26.95 | 26.97 | 82,120 | -0.15(-0.56%) |
Oct 05, 2012 | 27.15 | 27.43 | 27.07 | 27.12 | 105,716 | +0.00(+0.00%) |
Oct 04, 2012 | 27.24 | 27.29 | 26.90 | 27.12 | 181,709 | +0.03(+0.10%) |
Oct 03, 2012 | 27.13 | 27.33 | 27.04 | 27.09 | 126,244 | +0.08(+0.29%) |
Oct 02, 2012 | 26.72 | 27.02 | 26.72 | 27.02 | 130,344 | +0.33(+1.23%) |
Oct 01, 2012 | 26.78 | 27.40 | 26.48 | 26.69 | 210,067 | -0.02(-0.06%) |
Sep 28, 2012 | 26.63 | 26.97 | 26.63 | 26.71 | 225,846 | +0.01(+0.02%) |
Sep 27, 2012 | 26.86 | 26.95 | 26.65 | 26.70 | 162,549 | -0.12(-0.45%) |
Sep 26, 2012 | 26.86 | 27.21 | 26.78 | 26.82 | 224,673 | +0.02(+0.08%) |
Sep 25, 2012 | 26.98 | 27.13 | 26.78 | 26.80 | 278,853 | -0.13(-0.48%) |
Sep 24, 2012 | 26.95 | 27.24 | 26.91 | 26.93 | 160,067 | -0.01(-0.04%) |
Sep 21, 2012 | 27.16 | 27.28 | 26.94 | 26.94 | 534,098 | +0.02(+0.08%) |
Sep 20, 2012 | 26.91 | 27.07 | 26.74 | 26.92 | 210,643 | -0.02(-0.08%) |
Sep 19, 2012 | 27.15 | 27.25 | 26.94 | 26.94 | 197,351 | -0.10(-0.36%) |
Sep 18, 2012 | 27.11 | 27.11 | 26.89 | 27.03 | 136,368 | +0.03(+0.11%) |
Sep 17, 2012 | 27.07 | 27.19 | 26.91 | 27.00 | 135,269 | -0.10(-0.38%) |
Sep 14, 2012 | 27.29 | 27.47 | 27.08 | 27.11 | 256,951 | -0.10(-0.38%) |
Sep 13, 2012 | 27.08 | 27.37 | 26.92 | 27.21 | 187,084 | +0.21(+0.78%) |
Sep 12, 2012 | 27.13 | 27.13 | 26.88 | 27.00 | 94,477 | +0.02(+0.08%) |
Sep 11, 2012 | 26.90 | 27.03 | 26.86 | 26.98 | 106,458 | +0.08(+0.29%) |
Sep 10, 2012 | 27.32 | 27.32 | 26.88 | 26.90 | 185,162 | -0.32(-1.17%) |
Sep 07, 2012 | 27.57 | 27.57 | 27.15 | 27.22 | 98,042 | -0.22(-0.78%) |
Sep 06, 2012 | 27.31 | 27.43 | 27.22 | 27.43 | 207,248 | +0.26(+0.96%) |
Sep 05, 2012 | 27.02 | 27.36 | 27.02 | 27.17 | 191,201 | +0.05(+0.19%) |
Sep 04, 2012 | 26.78 | 27.17 | 26.63 | 27.12 | 182,311 | +0.35(+1.30%) |
Aug 31, 2012 | 26.90 | 26.90 | 26.53 | 26.77 | 210,602 | +0.04(+0.13%) |
Aug 30, 2012 | 26.70 | 26.79 | 26.61 | 26.74 | 88,971 | -0.01(-0.02%) |
Aug 29, 2012 | 26.75 | 26.85 | 26.59 | 26.74 | 171,310 | +0.04(+0.15%) |
Aug 27, 2012 | 26.58 | 26.72 | 26.56 | 26.70 | 144,222 | +0.15(+0.56%) |
Aug 24, 2012 | 26.53 | 26.67 | 26.42 | 26.55 | 126,146 | +0.04(+0.14%) |
Aug 23, 2012 | 26.53 | 26.60 | 26.35 | 26.52 | 141,396 | -0.01(-0.02%) |
Aug 22, 2012 | 26.45 | 26.61 | 26.33 | 26.52 | 244,026 | +0.03(+0.10%) |
Aug 21, 2012 | 26.57 | 26.72 | 26.49 | 26.50 | 121,480 | -0.07(-0.25%) |
Aug 20, 2012 | 26.54 | 26.69 | 26.44 | 26.56 | 115,398 | -0.10(-0.37%) |
Aug 17, 2012 | 26.58 | 26.68 | 26.48 | 26.66 | 142,745 | +0.06(+0.23%) |
Aug 16, 2012 | 26.56 | 26.63 | 26.30 | 26.60 | 97,878 | +0.10(+0.37%) |
Aug 15, 2012 | 26.48 | 26.57 | 26.35 | 26.50 | 94,510 | +0.05(+0.17%) |
Aug 14, 2012 | 26.68 | 26.68 | 26.39 | 26.46 | 105,958 | -0.10(-0.39%) |
Aug 13, 2012 | 26.51 | 26.57 | 26.32 | 26.56 | 116,766 | +0.08(+0.29%) |
Aug 10, 2012 | 26.35 | 26.62 | 26.33 | 26.48 | 99,519 | +0.15(+0.58%) |
Aug 09, 2012 | 26.46 | 26.55 | 26.29 | 26.33 | 103,603 | -0.10(-0.39%) |
Aug 08, 2012 | 26.71 | 26.74 | 26.39 | 26.43 | 115,164 | -0.34(-1.28%) |
Aug 07, 2012 | 27.18 | 27.26 | 26.73 | 26.77 | 187,133 | -0.37(-1.38%) |
Aug 06, 2012 | 27.58 | 27.58 | 27.14 | 27.15 | 128,774 | -0.36(-1.32%) |
Aug 03, 2012 | 27.32 | 27.60 | 27.31 | 27.51 | 142,075 | +0.38(+1.42%) |
Aug 02, 2012 | 27.00 | 27.22 | 26.78 | 27.13 | 151,866 | -0.01(-0.02%) |