Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.94 | 28.03 | 27.78 | 27.93 | 372,980 | +0.12(+0.43%) |
Oct 30, 2012 | 27.75 | 28.00 | 27.75 | 27.81 | 247,007 | -0.01(-0.04%) |
Oct 29, 2012 | 27.70 | 27.89 | 27.67 | 27.82 | 229,884 | +0.11(+0.40%) |
Oct 26, 2012 | 27.49 | 27.81 | 27.45 | 27.71 | 333,285 | +0.28(+1.02%) |
Oct 25, 2012 | 27.49 | 27.55 | 27.35 | 27.43 | 590,740 | +0.12(+0.44%) |
Oct 24, 2012 | 27.59 | 27.62 | 27.23 | 27.31 | 522,923 | -0.29(-1.05%) |
Oct 23, 2012 | 27.74 | 27.74 | 27.46 | 27.60 | 384,675 | -0.43(-1.53%) |
Oct 19, 2012 | 28.28 | 28.37 | 28.00 | 28.03 | 453,041 | -0.07(-0.25%) |
Oct 18, 2012 | 28.00 | 28.17 | 27.93 | 28.10 | 447,419 | +0.17(+0.61%) |
Oct 17, 2012 | 27.93 | 28.08 | 27.87 | 27.93 | 485,716 | +0.09(+0.32%) |
Oct 16, 2012 | 27.61 | 27.93 | 27.58 | 27.84 | 539,172 | +0.32(+1.16%) |
Oct 15, 2012 | 27.51 | 27.53 | 27.22 | 27.52 | 281,912 | +0.01(+0.04%) |
Oct 12, 2012 | 27.28 | 27.57 | 27.22 | 27.51 | 378,298 | +0.29(+1.07%) |
Oct 11, 2012 | 27.42 | 27.42 | 27.12 | 27.22 | 323,916 | -0.10(-0.37%) |
Oct 10, 2012 | 27.61 | 27.61 | 27.17 | 27.32 | 432,640 | -0.28(-1.01%) |
Oct 09, 2012 | 27.90 | 27.90 | 27.55 | 27.60 | 579,922 | -0.40(-1.43%) |
Oct 05, 2012 | 28.00 | 28.00 | 28.00 | 0 | +0.14(+0.50%) | |
Oct 04, 2012 | 27.76 | 27.98 | 27.72 | 27.86 | 351,820 | +0.15(+0.54%) |
Oct 03, 2012 | 27.70 | 27.80 | 27.67 | 27.71 | 607,393 | +0.08(+0.29%) |
Oct 02, 2012 | 27.64 | 27.85 | 27.58 | 27.63 | 503,071 | +0.03(+0.11%) |
Oct 01, 2012 | 27.60 | 27.70 | 27.44 | 27.60 | 494,800 | +0.00(+0.00%) |
Sep 28, 2012 | 27.35 | 27.67 | 27.18 | 27.60 | 664,949 | +0.26(+0.95%) |
Sep 27, 2012 | 27.65 | 27.65 | 27.32 | 27.34 | 385,610 | -0.21(-0.76%) |
Sep 26, 2012 | 27.45 | 27.67 | 27.30 | 27.55 | 388,102 | +0.09(+0.33%) |
Sep 25, 2012 | 27.50 | 27.60 | 27.35 | 27.46 | 463,864 | -0.05(-0.18%) |
Sep 24, 2012 | 27.46 | 27.65 | 27.19 | 27.51 | 341,472 | +0.05(+0.18%) |
Sep 21, 2012 | 27.65 | 27.65 | 27.38 | 27.46 | 1,071,893 | -0.22(-0.79%) |
Sep 20, 2012 | 27.82 | 27.84 | 27.64 | 27.68 | 389,831 | -0.18(-0.65%) |
Sep 19, 2012 | 27.70 | 27.97 | 27.69 | 27.86 | 411,945 | +0.16(+0.58%) |
Sep 18, 2012 | 27.88 | 27.88 | 27.62 | 27.70 | 495,436 | -0.17(-0.61%) |
Sep 17, 2012 | 27.73 | 27.99 | 27.61 | 27.87 | 463,591 | +0.18(+0.65%) |
Sep 14, 2012 | 27.59 | 27.80 | 27.43 | 27.69 | 463,614 | +0.28(+1.02%) |
Sep 13, 2012 | 27.41 | 27.55 | 27.32 | 27.41 | 495,582 | +0.04(+0.15%) |
Sep 12, 2012 | 27.33 | 27.43 | 27.24 | 27.37 | 306,765 | +0.12(+0.44%) |
Sep 11, 2012 | 27.20 | 27.25 | 27.00 | 27.25 | 795,982 | +0.22(+0.81%) |
Sep 10, 2012 | 26.89 | 27.13 | 26.75 | 27.03 | 551,995 | +0.31(+1.16%) |
Sep 07, 2012 | 26.89 | 26.90 | 26.60 | 26.72 | 659,299 | +0.03(+0.11%) |
Sep 06, 2012 | 27.00 | 27.00 | 26.68 | 26.69 | 374,266 | -0.17(-0.63%) |
Sep 05, 2012 | 26.59 | 27.00 | 26.59 | 26.86 | 490,492 | +0.30(+1.13%) |
Sep 04, 2012 | 26.73 | 26.86 | 26.55 | 26.56 | 291,263 | -0.16(-0.60%) |
Aug 31, 2012 | 26.72 | 26.72 | 26.72 | 0 | -0.08(-0.30%) | |
Aug 30, 2012 | 27.01 | 27.01 | 26.76 | 26.80 | 421,673 | -0.26(-0.96%) |
Aug 29, 2012 | 27.23 | 27.23 | 26.85 | 27.06 | 528,186 | -0.54(-1.96%) |
Aug 27, 2012 | 27.78 | 27.79 | 27.52 | 27.60 | 316,962 | -0.10(-0.36%) |
Aug 24, 2012 | 27.58 | 27.77 | 27.50 | 27.70 | 298,094 | +0.14(+0.51%) |
Aug 23, 2012 | 27.62 | 27.76 | 27.54 | 27.56 | 1,110,327 | -0.05(-0.18%) |
Aug 22, 2012 | 27.65 | 27.70 | 27.55 | 27.61 | 471,458 | -0.12(-0.43%) |
Aug 21, 2012 | 27.66 | 27.75 | 27.60 | 27.73 | 1,115,577 | +0.14(+0.51%) |
Aug 20, 2012 | 27.69 | 27.79 | 27.50 | 27.59 | 517,304 | +0.09(+0.33%) |
Aug 17, 2012 | 27.33 | 27.72 | 27.20 | 27.50 | 370,812 | +0.34(+1.25%) |
Aug 16, 2012 | 27.20 | 27.24 | 26.96 | 27.16 | 384,821 | -0.01(-0.04%) |
Aug 15, 2012 | 27.00 | 27.32 | 26.95 | 27.17 | 458,093 | +0.12(+0.44%) |
Aug 14, 2012 | 26.14 | 27.09 | 26.10 | 27.05 | 1,508,711 | +1.00(+3.84%) |
Aug 13, 2012 | 26.15 | 26.30 | 25.99 | 26.05 | 1,512,547 | -0.09(-0.34%) |
Aug 11, 2012 | 26.15 | 26.24 | 25.50 | 26.14 | 2,291,575 | +0.00(+0.00%) |
Aug 10, 2012 | 26.15 | 26.24 | 25.50 | 26.14 | 2,291,575 | -0.36(-1.36%) |
Aug 09, 2012 | 26.45 | 26.61 | 26.38 | 26.50 | 381,941 | +0.05(+0.19%) |
Aug 08, 2012 | 26.41 | 26.62 | 26.27 | 26.45 | 322,096 | +0.05(+0.19%) |
Aug 07, 2012 | 26.60 | 26.60 | 26.33 | 26.40 | 430,074 | +0.06(+0.23%) |
Aug 03, 2012 | 26.34 | 26.34 | 26.34 | 0 | -0.19(-0.72%) | |
Aug 02, 2012 | 26.62 | 26.75 | 26.45 | 26.53 | 543,354 | -0.08(-0.30%) |