Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.04 | 29.94 | 26.17 | 27.09 | 3,142,926 | -0.71(-2.54%) |
Oct 26, 2012 | 27.88 | 27.80 | 27.80 | 27.80 | 993,485 | -0.19(-0.69%) |
Oct 25, 2012 | 28.17 | 28.53 | 27.88 | 27.99 | 528,456 | -0.02(-0.08%) |
Oct 24, 2012 | 28.14 | 28.29 | 27.75 | 28.01 | 706,941 | +0.06(+0.20%) |
Oct 23, 2012 | 27.90 | 28.13 | 27.49 | 27.95 | 619,441 | +0.20(+0.72%) |
Oct 19, 2012 | 28.40 | 28.50 | 27.40 | 27.75 | 1,695,788 | -0.58(-2.06%) |
Oct 18, 2012 | 28.17 | 28.38 | 27.77 | 28.34 | 1,705,466 | +0.11(+0.38%) |
Oct 17, 2012 | 28.55 | 28.59 | 27.94 | 28.23 | 1,423,851 | -0.26(-0.93%) |
Oct 16, 2012 | 28.67 | 28.80 | 28.33 | 28.50 | 820,330 | -0.10(-0.35%) |
Oct 15, 2012 | 28.73 | 28.95 | 28.43 | 28.60 | 610,403 | -0.04(-0.15%) |
Oct 12, 2012 | 28.83 | 28.97 | 28.42 | 28.64 | 561,816 | -0.19(-0.67%) |
Oct 11, 2012 | 28.87 | 29.07 | 28.72 | 28.83 | 562,638 | +0.27(+0.95%) |
Oct 10, 2012 | 29.07 | 29.15 | 28.52 | 28.56 | 718,772 | -0.47(-1.62%) |
Oct 09, 2012 | 30.19 | 30.28 | 28.92 | 29.03 | 1,198,097 | -1.20(-3.96%) |
Oct 08, 2012 | 30.21 | 30.46 | 30.12 | 30.23 | 504,199 | -0.24(-0.77%) |
Oct 05, 2012 | 30.54 | 30.89 | 30.41 | 30.46 | 2,971,178 | +0.11(+0.38%) |
Oct 04, 2012 | 29.69 | 30.43 | 29.65 | 30.35 | 1,324,080 | +0.63(+2.14%) |
Oct 03, 2012 | 29.82 | 29.92 | 29.44 | 29.72 | 709,941 | +0.08(+0.26%) |
Oct 02, 2012 | 29.94 | 29.94 | 29.49 | 29.64 | 573,071 | -0.15(-0.50%) |
Oct 01, 2012 | 29.79 | 29.94 | 29.42 | 29.79 | 1,224,639 | +0.03(+0.10%) |
Sep 28, 2012 | 29.87 | 30.11 | 29.58 | 29.76 | 1,365,315 | -0.18(-0.60%) |
Sep 27, 2012 | 29.42 | 30.02 | 29.21 | 29.94 | 1,061,056 | +0.81(+2.79%) |
Sep 26, 2012 | 29.41 | 29.50 | 29.02 | 29.12 | 747,131 | -0.14(-0.49%) |
Sep 25, 2012 | 30.06 | 30.06 | 29.27 | 29.27 | 1,135,043 | -0.74(-2.47%) |
Sep 24, 2012 | 29.94 | 30.24 | 29.78 | 30.01 | 1,125,253 | +0.11(+0.36%) |
Sep 21, 2012 | 29.82 | 30.25 | 29.82 | 29.90 | 2,544,138 | +0.09(+0.31%) |
Sep 20, 2012 | 29.87 | 30.03 | 29.66 | 29.81 | 1,277,242 | -0.18(-0.59%) |
Sep 19, 2012 | 29.93 | 30.19 | 29.70 | 29.99 | 1,048,350 | +0.12(+0.41%) |
Sep 18, 2012 | 30.08 | 30.15 | 29.71 | 29.87 | 927,661 | -0.29(-0.97%) |
Sep 17, 2012 | 30.30 | 30.30 | 30.02 | 30.16 | 925,575 | -0.11(-0.35%) |
Sep 14, 2012 | 29.59 | 30.33 | 29.53 | 30.26 | 2,151,343 | +0.73(+2.49%) |
Sep 13, 2012 | 28.78 | 29.86 | 28.72 | 29.53 | 1,822,021 | +0.31(+1.05%) |
Sep 12, 2012 | 28.68 | 29.39 | 28.26 | 29.22 | 2,806,262 | +0.50(+1.74%) |
Sep 11, 2012 | 28.70 | 29.05 | 28.60 | 28.72 | 1,224,659 | -0.04(-0.15%) |
Sep 10, 2012 | 29.57 | 29.65 | 28.70 | 28.77 | 1,188,468 | -0.83(-2.82%) |
Sep 07, 2012 | 29.21 | 29.62 | 29.11 | 29.60 | 1,347,861 | +0.55(+1.91%) |
Sep 06, 2012 | 28.77 | 29.09 | 28.57 | 29.05 | 1,396,184 | +0.54(+1.88%) |
Sep 05, 2012 | 28.30 | 28.77 | 28.30 | 28.51 | 1,623,471 | +0.10(+0.35%) |
Sep 04, 2012 | 28.72 | 28.80 | 28.13 | 28.41 | 1,129,470 | -0.36(-1.24%) |
Aug 31, 2012 | 28.70 | 29.02 | 28.67 | 28.77 | 1,381,873 | +0.27(+0.95%) |
Aug 30, 2012 | 28.70 | 28.91 | 28.29 | 28.50 | 756,952 | -0.49(-1.70%) |
Aug 29, 2012 | 28.95 | 29.13 | 28.68 | 28.99 | 1,053,129 | +0.27(+0.94%) |
Aug 27, 2012 | 28.95 | 28.98 | 28.57 | 28.72 | 792,340 | -0.16(-0.54%) |
Aug 24, 2012 | 28.87 | 29.17 | 28.59 | 28.87 | 868,921 | -0.16(-0.54%) |
Aug 23, 2012 | 29.67 | 29.72 | 28.97 | 29.03 | 1,440,359 | -0.62(-2.09%) |
Aug 22, 2012 | 29.67 | 29.78 | 29.50 | 29.65 | 689,726 | -0.05(-0.17%) |
Aug 21, 2012 | 29.84 | 30.01 | 29.52 | 29.70 | 646,565 | -0.13(-0.43%) |
Aug 20, 2012 | 29.44 | 30.55 | 29.44 | 29.83 | 1,331,093 | +0.47(+1.60%) |
Aug 17, 2012 | 29.51 | 29.59 | 29.25 | 29.36 | 756,983 | +0.02(+0.07%) |
Aug 16, 2012 | 29.33 | 29.51 | 29.20 | 29.34 | 833,495 | +0.13(+0.44%) |
Aug 15, 2012 | 29.22 | 29.47 | 29.15 | 29.21 | 931,937 | -0.08(-0.27%) |
Aug 14, 2012 | 29.69 | 29.77 | 28.99 | 29.29 | 1,074,282 | -0.25(-0.84%) |
Aug 13, 2012 | 29.70 | 29.84 | 29.24 | 29.54 | 999,125 | -0.26(-0.89%) |
Aug 10, 2012 | 29.51 | 29.87 | 29.46 | 29.80 | 1,493,955 | +0.26(+0.87%) |
Aug 09, 2012 | 29.17 | 29.57 | 29.02 | 29.54 | 1,372,509 | +0.33(+1.12%) |
Aug 08, 2012 | 28.98 | 29.23 | 28.89 | 29.22 | 1,139,374 | +0.18(+0.61%) |
Aug 07, 2012 | 28.79 | 29.05 | 28.52 | 29.04 | 1,166,862 | +0.49(+1.72%) |
Aug 06, 2012 | 28.90 | 28.91 | 28.52 | 28.55 | 974,510 | -0.16(-0.55%) |
Aug 03, 2012 | 29.07 | 29.16 | 28.66 | 28.70 | 1,133,524 | -0.06(-0.22%) |
Aug 02, 2012 | 28.48 | 28.82 | 28.26 | 28.77 | 2,250,777 | +0.70(+2.49%) |