Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.08 | 28.58 | 26.08 | 28.11 | 2,029,949 | -0.54(-1.90%) |
Oct 26, 2012 | 28.22 | 28.65 | 28.65 | 28.65 | 1,658,959 | +0.47(+1.68%) |
Oct 25, 2012 | 28.07 | 28.21 | 28.00 | 28.18 | 1,154,585 | +0.34(+1.22%) |
Oct 24, 2012 | 27.90 | 27.99 | 27.80 | 27.84 | 760,047 | +0.01(+0.05%) |
Oct 23, 2012 | 27.70 | 27.91 | 27.51 | 27.82 | 856,428 | -0.06(-0.23%) |
Oct 19, 2012 | 28.01 | 28.08 | 27.70 | 27.89 | 1,480,013 | -0.21(-0.75%) |
Oct 18, 2012 | 27.83 | 28.16 | 27.76 | 28.10 | 1,015,327 | +0.29(+1.04%) |
Oct 17, 2012 | 27.66 | 27.85 | 27.55 | 27.81 | 879,593 | +0.25(+0.92%) |
Oct 16, 2012 | 27.48 | 27.63 | 27.38 | 27.56 | 723,826 | +0.29(+1.06%) |
Oct 15, 2012 | 26.95 | 27.31 | 26.95 | 27.27 | 876,256 | +0.18(+0.65%) |
Oct 12, 2012 | 27.27 | 27.40 | 26.98 | 27.09 | 682,625 | -0.18(-0.67%) |
Oct 11, 2012 | 27.34 | 27.44 | 27.23 | 27.27 | 739,602 | +0.12(+0.44%) |
Oct 10, 2012 | 27.02 | 27.32 | 27.02 | 27.15 | 607,477 | +0.04(+0.13%) |
Oct 09, 2012 | 27.33 | 27.37 | 27.10 | 27.12 | 737,381 | -0.18(-0.67%) |
Oct 08, 2012 | 27.24 | 27.38 | 27.19 | 27.30 | 605,038 | -0.01(-0.03%) |
Oct 05, 2012 | 27.22 | 27.48 | 27.09 | 27.31 | 583,268 | +0.15(+0.55%) |
Oct 04, 2012 | 26.91 | 27.23 | 26.84 | 27.16 | 880,452 | +0.38(+1.42%) |
Oct 03, 2012 | 26.70 | 26.94 | 26.61 | 26.78 | 1,032,206 | +0.09(+0.33%) |
Oct 02, 2012 | 26.82 | 26.86 | 26.54 | 26.69 | 1,019,907 | -0.00(-0.02%) |
Oct 01, 2012 | 26.94 | 27.01 | 26.65 | 26.70 | 1,222,779 | -0.02(-0.08%) |
Sep 28, 2012 | 26.58 | 26.80 | 26.46 | 26.72 | 1,488,231 | -0.07(-0.26%) |
Sep 27, 2012 | 26.75 | 26.96 | 26.51 | 26.79 | 1,972,589 | +0.12(+0.45%) |
Sep 26, 2012 | 27.07 | 27.18 | 26.65 | 26.67 | 1,131,050 | -0.37(-1.36%) |
Sep 25, 2012 | 27.45 | 27.56 | 27.02 | 27.03 | 983,118 | -0.32(-1.19%) |
Sep 24, 2012 | 27.41 | 27.58 | 27.30 | 27.36 | 1,095,677 | -0.21(-0.77%) |
Sep 21, 2012 | 27.70 | 27.76 | 27.31 | 27.57 | 4,964,192 | +0.02(+0.08%) |
Sep 20, 2012 | 27.54 | 27.79 | 27.40 | 27.55 | 1,332,762 | -0.16(-0.57%) |
Sep 19, 2012 | 27.89 | 28.02 | 27.71 | 27.71 | 964,339 | -0.18(-0.66%) |
Sep 18, 2012 | 27.99 | 27.99 | 27.81 | 27.89 | 1,115,470 | -0.01(-0.04%) |
Sep 17, 2012 | 27.94 | 28.21 | 27.82 | 27.90 | 1,131,959 | +0.05(+0.17%) |
Sep 14, 2012 | 27.76 | 28.09 | 27.76 | 27.86 | 1,222,260 | +0.03(+0.13%) |
Sep 13, 2012 | 27.45 | 27.85 | 27.35 | 27.82 | 1,032,050 | +0.43(+1.58%) |
Sep 12, 2012 | 27.41 | 27.43 | 27.28 | 27.39 | 876,172 | +0.06(+0.23%) |
Sep 11, 2012 | 26.93 | 27.34 | 26.93 | 27.32 | 966,475 | +0.35(+1.29%) |
Sep 10, 2012 | 27.02 | 27.12 | 26.88 | 26.98 | 903,915 | -0.06(-0.21%) |
Sep 07, 2012 | 27.34 | 27.37 | 26.99 | 27.03 | 1,336,748 | -0.30(-1.10%) |
Sep 06, 2012 | 27.28 | 27.40 | 27.21 | 27.33 | 1,236,754 | +0.29(+1.08%) |
Sep 05, 2012 | 27.07 | 27.13 | 26.93 | 27.04 | 1,039,557 | -0.06(-0.23%) |
Sep 04, 2012 | 27.05 | 27.16 | 26.86 | 27.10 | 1,079,394 | +0.10(+0.39%) |
Aug 31, 2012 | 27.02 | 27.14 | 26.88 | 27.00 | 1,084,280 | +0.09(+0.34%) |
Aug 30, 2012 | 26.81 | 27.00 | 26.67 | 26.91 | 981,346 | -0.01(-0.05%) |
Aug 29, 2012 | 27.00 | 27.10 | 26.62 | 26.92 | 1,361,140 | -0.18(-0.67%) |
Aug 27, 2012 | 27.28 | 27.37 | 27.07 | 27.10 | 721,008 | -0.20(-0.74%) |
Aug 24, 2012 | 27.09 | 27.37 | 27.00 | 27.30 | 621,338 | +0.17(+0.62%) |
Aug 23, 2012 | 27.26 | 27.28 | 27.10 | 27.14 | 660,869 | -0.15(-0.54%) |
Aug 22, 2012 | 27.27 | 27.36 | 27.07 | 27.28 | 960,802 | -0.01(-0.05%) |
Aug 21, 2012 | 27.67 | 27.85 | 27.26 | 27.30 | 1,217,487 | -0.35(-1.26%) |
Aug 20, 2012 | 27.58 | 27.66 | 27.44 | 27.65 | 1,093,777 | +0.04(+0.15%) |
Aug 17, 2012 | 27.38 | 27.64 | 27.29 | 27.60 | 1,075,454 | +0.19(+0.69%) |
Aug 16, 2012 | 26.95 | 27.42 | 26.90 | 27.42 | 1,165,201 | +0.45(+1.68%) |
Aug 15, 2012 | 26.81 | 27.05 | 26.78 | 26.96 | 666,073 | +0.12(+0.44%) |
Aug 14, 2012 | 26.81 | 27.00 | 26.78 | 26.84 | 606,991 | +0.09(+0.34%) |
Aug 13, 2012 | 26.73 | 26.81 | 26.50 | 26.75 | 630,216 | +0.01(+0.05%) |
Aug 10, 2012 | 26.55 | 26.75 | 26.48 | 26.74 | 565,565 | +0.08(+0.29%) |
Aug 09, 2012 | 26.65 | 26.76 | 26.54 | 26.66 | 735,237 | -0.02(-0.08%) |
Aug 08, 2012 | 26.46 | 26.71 | 26.42 | 26.68 | 833,032 | +0.08(+0.32%) |
Aug 07, 2012 | 26.50 | 26.66 | 26.41 | 26.60 | 867,620 | +0.11(+0.42%) |
Aug 06, 2012 | 26.78 | 26.85 | 26.45 | 26.49 | 635,454 | -0.22(-0.81%) |
Aug 03, 2012 | 26.48 | 26.79 | 26.45 | 26.70 | 1,064,014 | +0.52(+1.97%) |
Aug 02, 2012 | 26.10 | 26.19 | 25.91 | 26.19 | 1,027,363 | +0.00(+0.00%) |