Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.27 | 27.58 | 27.19 | 27.51 | 576,166 | +0.30(+1.10%) |
Oct 26, 2012 | 27.40 | 27.21 | 27.21 | 27.21 | 497,855 | -0.21(-0.77%) |
Oct 25, 2012 | 27.59 | 27.76 | 27.15 | 27.42 | 478,367 | +0.19(+0.71%) |
Oct 24, 2012 | 27.64 | 27.66 | 26.96 | 27.23 | 477,394 | -0.26(-0.93%) |
Oct 23, 2012 | 27.04 | 27.62 | 26.85 | 27.49 | 468,247 | +0.10(+0.35%) |
Oct 19, 2012 | 28.15 | 28.23 | 27.02 | 27.39 | 1,393,211 | -0.96(-3.40%) |
Oct 18, 2012 | 28.68 | 29.07 | 28.14 | 28.35 | 899,170 | -0.35(-1.23%) |
Oct 17, 2012 | 28.48 | 29.22 | 27.70 | 28.71 | 1,072,804 | +0.79(+2.82%) |
Oct 16, 2012 | 27.90 | 28.01 | 27.51 | 27.92 | 717,370 | +0.11(+0.38%) |
Oct 15, 2012 | 26.85 | 27.90 | 26.85 | 27.81 | 937,436 | +1.05(+3.93%) |
Oct 12, 2012 | 27.48 | 27.65 | 26.70 | 26.76 | 738,136 | -0.65(-2.39%) |
Oct 11, 2012 | 27.47 | 27.66 | 27.11 | 27.42 | 625,726 | +0.24(+0.88%) |
Oct 10, 2012 | 26.66 | 27.92 | 26.66 | 27.18 | 1,126,372 | +0.53(+1.99%) |
Oct 09, 2012 | 28.10 | 28.19 | 26.61 | 26.65 | 1,698,042 | -1.50(-5.34%) |
Oct 08, 2012 | 28.37 | 28.59 | 28.14 | 28.15 | 539,473 | -0.39(-1.36%) |
Oct 05, 2012 | 28.67 | 28.85 | 28.32 | 28.54 | 754,555 | +0.14(+0.50%) |
Oct 04, 2012 | 27.84 | 28.41 | 27.67 | 28.40 | 889,076 | +0.70(+2.52%) |
Oct 03, 2012 | 27.87 | 28.12 | 27.51 | 27.70 | 529,123 | -0.12(-0.44%) |
Oct 02, 2012 | 27.82 | 27.90 | 27.45 | 27.82 | 679,300 | +0.17(+0.61%) |
Oct 01, 2012 | 27.87 | 28.02 | 27.42 | 27.65 | 853,521 | -0.19(-0.67%) |
Sep 28, 2012 | 27.71 | 28.11 | 27.49 | 27.84 | 791,341 | -0.04(-0.13%) |
Sep 27, 2012 | 27.65 | 27.88 | 27.51 | 27.87 | 1,043,437 | +0.37(+1.35%) |
Sep 26, 2012 | 27.62 | 27.87 | 27.32 | 27.50 | 1,090,298 | -0.06(-0.22%) |
Sep 25, 2012 | 29.01 | 29.22 | 27.49 | 27.57 | 1,018,274 | -1.36(-4.71%) |
Sep 24, 2012 | 29.25 | 29.39 | 28.86 | 28.93 | 678,172 | -0.42(-1.42%) |
Sep 21, 2012 | 29.81 | 29.96 | 29.32 | 29.34 | 1,078,748 | -0.08(-0.27%) |
Sep 20, 2012 | 29.72 | 29.72 | 28.86 | 29.42 | 825,560 | -0.53(-1.77%) |
Sep 19, 2012 | 29.87 | 30.34 | 29.51 | 29.95 | 792,997 | +0.11(+0.39%) |
Sep 18, 2012 | 30.67 | 30.67 | 29.38 | 29.84 | 1,153,178 | -0.96(-3.13%) |
Sep 17, 2012 | 31.30 | 31.30 | 30.48 | 30.80 | 591,162 | -0.65(-2.08%) |
Sep 14, 2012 | 30.93 | 31.81 | 30.93 | 31.45 | 914,591 | +0.59(+1.92%) |
Sep 13, 2012 | 30.60 | 31.07 | 30.23 | 30.86 | 1,120,330 | +0.37(+1.22%) |
Sep 12, 2012 | 30.51 | 30.79 | 30.15 | 30.49 | 566,917 | -0.01(-0.03%) |
Sep 11, 2012 | 31.07 | 31.20 | 30.09 | 30.50 | 1,236,249 | -0.78(-2.49%) |
Sep 10, 2012 | 31.30 | 31.82 | 31.17 | 31.28 | 892,681 | -0.15(-0.48%) |
Sep 07, 2012 | 30.27 | 31.52 | 29.88 | 31.43 | 1,799,915 | +1.88(+6.37%) |
Sep 06, 2012 | 29.07 | 29.66 | 28.96 | 29.55 | 865,944 | +0.72(+2.51%) |
Sep 05, 2012 | 28.52 | 29.17 | 28.35 | 28.82 | 884,138 | +0.44(+1.56%) |
Sep 04, 2012 | 27.67 | 28.50 | 27.19 | 28.38 | 873,502 | +0.75(+2.72%) |
Aug 31, 2012 | 27.85 | 27.95 | 27.27 | 27.63 | 679,034 | +0.15(+0.55%) |
Aug 30, 2012 | 27.61 | 28.03 | 27.40 | 27.48 | 583,256 | -0.44(-1.58%) |
Aug 29, 2012 | 28.05 | 28.18 | 27.82 | 27.92 | 545,723 | +0.15(+0.54%) |
Aug 27, 2012 | 28.03 | 28.03 | 27.72 | 27.77 | 818,480 | -0.11(-0.41%) |
Aug 24, 2012 | 27.99 | 28.10 | 27.73 | 27.88 | 917,246 | -0.23(-0.82%) |
Aug 23, 2012 | 28.00 | 28.22 | 27.72 | 28.11 | 834,417 | +0.15(+0.54%) |
Aug 22, 2012 | 27.69 | 28.10 | 27.60 | 27.96 | 1,311,554 | +0.07(+0.25%) |
Aug 21, 2012 | 28.08 | 28.60 | 27.80 | 27.89 | 2,187,003 | -0.58(-2.04%) |
Aug 20, 2012 | 29.44 | 29.49 | 28.35 | 28.47 | 1,084,173 | -1.02(-3.47%) |
Aug 17, 2012 | 29.30 | 29.66 | 29.11 | 29.50 | 751,968 | +0.28(+0.97%) |
Aug 16, 2012 | 28.45 | 29.31 | 28.45 | 29.21 | 909,116 | +0.79(+2.79%) |
Aug 15, 2012 | 28.13 | 28.55 | 28.11 | 28.42 | 771,649 | +0.16(+0.56%) |
Aug 14, 2012 | 28.63 | 28.90 | 28.13 | 28.26 | 1,108,180 | -0.15(-0.53%) |
Aug 13, 2012 | 28.20 | 28.47 | 28.03 | 28.41 | 1,039,615 | +0.20(+0.72%) |
Aug 10, 2012 | 27.50 | 28.25 | 27.46 | 28.21 | 1,153,672 | +0.21(+0.76%) |
Aug 09, 2012 | 27.32 | 28.05 | 27.28 | 28.00 | 1,290,004 | +0.58(+2.12%) |
Aug 08, 2012 | 25.49 | 27.53 | 24.97 | 27.42 | 2,201,291 | +0.29(+1.07%) |
Aug 07, 2012 | 26.69 | 27.58 | 26.61 | 27.13 | 1,222,440 | +0.56(+2.12%) |
Aug 06, 2012 | 25.97 | 26.75 | 25.80 | 26.56 | 1,086,834 | +0.55(+2.10%) |
Aug 03, 2012 | 25.63 | 26.47 | 25.33 | 26.01 | 1,077,309 | +1.04(+4.17%) |
Aug 02, 2012 | 24.86 | 25.33 | 24.36 | 24.97 | 1,182,774 | -0.29(-1.15%) |