Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.17 | 28.20 | 28.08 | 28.18 | 4,253 | +0.06(+0.22%) |
Oct 26, 2012 | 28.11 | 28.12 | 28.12 | 28.12 | 2,196 | +0.01(+0.03%) |
Oct 25, 2012 | 28.22 | 28.22 | 28.02 | 28.11 | 7,312 | +0.05(+0.19%) |
Oct 24, 2012 | 28.22 | 28.22 | 28.05 | 28.06 | 27,490 | -0.05(-0.19%) |
Oct 23, 2012 | 28.15 | 28.17 | 27.99 | 28.11 | 13,326 | -0.30(-1.06%) |
Oct 19, 2012 | 28.62 | 28.63 | 28.37 | 28.41 | 6,438 | -0.37(-1.29%) |
Oct 18, 2012 | 28.79 | 28.82 | 28.72 | 28.78 | 4,562 | -0.05(-0.19%) |
Oct 17, 2012 | 28.73 | 28.84 | 28.73 | 28.84 | 3,587 | +0.13(+0.46%) |
Oct 16, 2012 | 28.57 | 28.70 | 28.53 | 28.70 | 16,183 | +0.28(+0.98%) |
Oct 15, 2012 | 28.32 | 28.43 | 28.27 | 28.43 | 14,112 | +0.21(+0.74%) |
Oct 12, 2012 | 28.35 | 28.35 | 28.18 | 28.22 | 10,418 | -0.12(-0.41%) |
Oct 11, 2012 | 28.43 | 28.48 | 28.32 | 28.33 | 8,139 | +0.09(+0.33%) |
Oct 10, 2012 | 28.33 | 28.35 | 28.23 | 28.24 | 3,546 | -0.13(-0.44%) |
Oct 09, 2012 | 28.57 | 28.57 | 28.36 | 28.36 | 12,192 | -0.27(-0.95%) |
Oct 08, 2012 | 28.61 | 28.64 | 28.58 | 28.64 | 9,042 | -0.03(-0.10%) |
Oct 05, 2012 | 28.82 | 28.85 | 28.67 | 28.67 | 4,644 | -0.05(-0.16%) |
Oct 04, 2012 | 28.49 | 28.73 | 28.49 | 28.71 | 34,513 | +0.21(+0.73%) |
Oct 03, 2012 | 28.54 | 28.56 | 28.45 | 28.50 | 2,441 | +0.03(+0.11%) |
Oct 02, 2012 | 28.56 | 28.56 | 28.40 | 28.47 | 8,156 | +0.04(+0.14%) |
Oct 01, 2012 | 28.51 | 28.63 | 28.42 | 28.43 | 12,148 | +0.06(+0.22%) |
Sep 28, 2012 | 28.33 | 28.46 | 28.31 | 28.37 | 13,775 | -0.17(-0.60%) |
Sep 27, 2012 | 28.39 | 28.59 | 28.36 | 28.54 | 5,344 | +0.23(+0.80%) |
Sep 26, 2012 | 28.36 | 28.38 | 28.25 | 28.32 | 26,272 | -0.24(-0.85%) |
Sep 25, 2012 | 28.86 | 28.92 | 28.56 | 28.56 | 12,204 | -0.23(-0.81%) |
Sep 24, 2012 | 28.77 | 28.89 | 28.75 | 28.79 | 9,094 | -0.10(-0.35%) |
Sep 21, 2012 | 29.01 | 29.01 | 28.89 | 28.89 | 8,284 | +0.05(+0.17%) |
Sep 20, 2012 | 28.77 | 28.87 | 28.70 | 28.84 | 15,019 | -0.15(-0.53%) |
Sep 19, 2012 | 28.92 | 29.01 | 28.90 | 29.00 | 9,236 | +0.13(+0.45%) |
Sep 18, 2012 | 28.94 | 28.95 | 28.85 | 28.87 | 7,872 | -0.11(-0.37%) |
Sep 17, 2012 | 29.05 | 29.07 | 28.91 | 28.97 | 16,407 | -0.09(-0.30%) |
Sep 14, 2012 | 29.04 | 29.23 | 29.04 | 29.06 | 35,364 | +0.11(+0.38%) |
Sep 13, 2012 | 28.58 | 28.97 | 28.53 | 28.95 | 12,371 | +0.42(+1.46%) |
Sep 12, 2012 | 28.60 | 28.60 | 28.50 | 28.53 | 14,519 | +0.07(+0.24%) |
Sep 11, 2012 | 28.47 | 28.51 | 28.46 | 28.47 | 6,704 | +0.10(+0.36%) |
Sep 10, 2012 | 28.48 | 28.50 | 28.36 | 28.36 | 5,711 | -0.12(-0.43%) |
Sep 07, 2012 | 28.38 | 28.52 | 28.38 | 28.49 | 13,141 | +0.15(+0.52%) |
Sep 06, 2012 | 28.06 | 28.34 | 28.06 | 28.34 | 15,404 | +0.46(+1.67%) |
Sep 05, 2012 | 27.89 | 27.91 | 27.84 | 27.88 | 29,466 | -0.05(-0.18%) |
Sep 04, 2012 | 27.84 | 27.94 | 27.73 | 27.93 | 5,844 | +0.02(+0.07%) |
Aug 31, 2012 | 27.89 | 27.94 | 27.78 | 27.91 | 8,617 | +0.15(+0.53%) |
Aug 30, 2012 | 27.85 | 27.85 | 27.73 | 27.76 | 5,678 | -0.18(-0.65%) |
Aug 29, 2012 | 27.92 | 28.01 | 27.92 | 27.94 | 5,362 | -0.00(-0.01%) |
Aug 27, 2012 | 28.03 | 28.03 | 27.91 | 27.95 | 21,068 | -0.05(-0.19%) |
Aug 24, 2012 | 27.77 | 28.00 | 27.77 | 28.00 | 8,343 | +0.13(+0.47%) |
Aug 23, 2012 | 27.95 | 27.98 | 27.87 | 27.87 | 6,526 | -0.18(-0.63%) |
Aug 22, 2012 | 27.95 | 28.05 | 27.92 | 28.05 | 22,235 | +0.07(+0.25%) |
Aug 21, 2012 | 28.12 | 28.22 | 27.98 | 27.98 | 12,453 | -0.05(-0.19%) |
Aug 20, 2012 | 27.93 | 28.03 | 27.93 | 28.03 | 5,534 | +0.04(+0.13%) |
Aug 17, 2012 | 27.95 | 28.02 | 27.95 | 27.99 | 16,825 | -0.01(-0.05%) |
Aug 16, 2012 | 27.87 | 28.02 | 27.78 | 28.01 | 19,681 | +0.22(+0.81%) |
Aug 15, 2012 | 27.74 | 27.81 | 27.74 | 27.78 | 17,661 | +0.05(+0.17%) |
Aug 14, 2012 | 27.84 | 27.87 | 27.74 | 27.74 | 10,475 | -0.05(-0.17%) |
Aug 13, 2012 | 27.80 | 27.80 | 27.66 | 27.78 | 3,987 | -0.06(-0.22%) |
Aug 10, 2012 | 27.71 | 27.84 | 27.68 | 27.84 | 17,939 | +0.05(+0.20%) |
Aug 09, 2012 | 27.69 | 27.82 | 27.69 | 27.79 | 4,281 | +0.01(+0.05%) |
Aug 08, 2012 | 27.68 | 27.79 | 27.68 | 27.78 | 19,014 | +0.01(+0.03%) |
Aug 07, 2012 | 27.74 | 27.85 | 27.74 | 27.77 | 17,275 | +0.13(+0.48%) |
Aug 06, 2012 | 27.57 | 27.71 | 27.57 | 27.64 | 22,129 | +0.14(+0.51%) |
Aug 03, 2012 | 27.39 | 27.57 | 27.39 | 27.50 | 10,720 | +0.46(+1.69%) |
Aug 02, 2012 | 27.03 | 27.14 | 26.90 | 27.04 | 8,779 | -0.27(-0.99%) |