Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.57 | 27.81 | 27.53 | 27.62 | 1,786,711 | -0.11(-0.38%) |
Oct 26, 2012 | 27.85 | 27.73 | 27.73 | 27.73 | 2,476,327 | -0.10(-0.37%) |
Oct 25, 2012 | 27.89 | 28.11 | 27.73 | 27.83 | 1,454,315 | +0.03(+0.09%) |
Oct 24, 2012 | 27.91 | 27.92 | 27.68 | 27.80 | 1,934,331 | -0.01(-0.05%) |
Oct 23, 2012 | 27.72 | 28.05 | 26.92 | 27.81 | 3,409,013 | -0.38(-1.34%) |
Oct 19, 2012 | 28.21 | 28.33 | 28.00 | 28.19 | 1,933,046 | -0.21(-0.73%) |
Oct 18, 2012 | 28.58 | 28.59 | 28.26 | 28.40 | 1,840,498 | -0.30(-1.06%) |
Oct 17, 2012 | 28.75 | 28.75 | 28.49 | 28.70 | 1,139,517 | -0.07(-0.24%) |
Oct 16, 2012 | 28.38 | 28.84 | 28.38 | 28.77 | 1,229,829 | +0.32(+1.13%) |
Oct 15, 2012 | 28.46 | 28.49 | 28.33 | 28.45 | 1,227,023 | +0.01(+0.03%) |
Oct 12, 2012 | 28.44 | 28.49 | 28.17 | 28.44 | 1,214,904 | +0.03(+0.10%) |
Oct 11, 2012 | 28.38 | 28.55 | 28.34 | 28.41 | 996,122 | +0.15(+0.52%) |
Oct 10, 2012 | 28.33 | 28.39 | 28.13 | 28.27 | 1,845,667 | -0.12(-0.42%) |
Oct 09, 2012 | 28.84 | 28.84 | 28.33 | 28.38 | 1,303,546 | -0.36(-1.27%) |
Oct 08, 2012 | 28.70 | 28.86 | 28.64 | 28.75 | 528,272 | -0.04(-0.16%) |
Oct 05, 2012 | 28.88 | 29.06 | 28.69 | 28.79 | 1,175,489 | +0.17(+0.60%) |
Oct 04, 2012 | 28.52 | 28.70 | 28.48 | 28.62 | 1,186,007 | +0.27(+0.96%) |
Oct 03, 2012 | 28.37 | 28.49 | 28.22 | 28.35 | 1,257,325 | -0.06(-0.20%) |
Oct 02, 2012 | 28.43 | 28.52 | 28.29 | 28.41 | 1,246,414 | -0.01(-0.02%) |
Oct 01, 2012 | 28.39 | 28.56 | 28.32 | 28.41 | 1,396,982 | +0.20(+0.71%) |
Sep 28, 2012 | 28.31 | 28.31 | 27.98 | 28.21 | 1,960,683 | -0.36(-1.28%) |
Sep 27, 2012 | 28.39 | 28.69 | 28.20 | 28.58 | 1,411,362 | +0.24(+0.85%) |
Sep 26, 2012 | 28.33 | 28.57 | 28.22 | 28.34 | 1,817,673 | -0.26(-0.91%) |
Sep 25, 2012 | 28.67 | 28.78 | 28.51 | 28.59 | 2,008,152 | +0.03(+0.09%) |
Sep 24, 2012 | 28.13 | 28.63 | 28.07 | 28.57 | 3,327,223 | +0.41(+1.45%) |
Sep 21, 2012 | 28.73 | 28.73 | 28.07 | 28.16 | 3,463,665 | -0.49(-1.70%) |
Sep 20, 2012 | 29.48 | 29.48 | 28.57 | 28.65 | 3,765,121 | -1.41(-4.68%) |
Sep 19, 2012 | 30.01 | 30.17 | 29.79 | 30.05 | 2,521,854 | -0.04(-0.14%) |
Sep 18, 2012 | 29.88 | 30.13 | 29.72 | 30.09 | 2,573,619 | +0.27(+0.91%) |
Sep 17, 2012 | 29.88 | 29.99 | 29.74 | 29.82 | 2,024,602 | -0.14(-0.48%) |
Sep 14, 2012 | 29.95 | 30.32 | 29.87 | 29.97 | 2,255,359 | +0.17(+0.56%) |
Sep 13, 2012 | 29.75 | 29.89 | 29.51 | 29.80 | 2,211,202 | +0.04(+0.13%) |
Sep 12, 2012 | 29.97 | 30.25 | 29.72 | 29.76 | 1,697,976 | -0.10(-0.34%) |
Sep 11, 2012 | 29.68 | 30.06 | 29.66 | 29.86 | 1,532,292 | +0.29(+0.99%) |
Sep 10, 2012 | 29.44 | 29.67 | 29.44 | 29.57 | 1,343,221 | +0.12(+0.42%) |
Sep 07, 2012 | 29.32 | 29.49 | 29.22 | 29.45 | 1,668,130 | +0.18(+0.60%) |
Sep 06, 2012 | 28.92 | 29.31 | 28.92 | 29.27 | 1,261,363 | +0.49(+1.69%) |
Sep 05, 2012 | 28.84 | 28.90 | 28.14 | 28.78 | 1,359,512 | -0.11(-0.37%) |
Sep 04, 2012 | 28.99 | 29.02 | 28.73 | 28.89 | 1,346,316 | -0.14(-0.47%) |
Aug 31, 2012 | 29.13 | 29.26 | 28.39 | 29.03 | 1,513,673 | +0.02(+0.07%) |
Aug 30, 2012 | 28.93 | 29.09 | 28.92 | 29.01 | 1,113,926 | -0.10(-0.35%) |
Aug 29, 2012 | 29.19 | 29.27 | 29.01 | 29.11 | 1,011,061 | +0.06(+0.20%) |
Aug 27, 2012 | 29.06 | 29.15 | 28.93 | 29.05 | 808,194 | -0.03(-0.10%) |
Aug 24, 2012 | 28.87 | 29.14 | 28.82 | 29.08 | 1,099,955 | +0.19(+0.67%) |
Aug 23, 2012 | 28.93 | 28.99 | 28.68 | 28.89 | 1,235,577 | -0.17(-0.60%) |
Aug 22, 2012 | 29.05 | 29.21 | 28.96 | 29.06 | 1,241,868 | -0.10(-0.36%) |
Aug 21, 2012 | 29.56 | 29.64 | 29.10 | 29.17 | 1,231,691 | -0.26(-0.88%) |
Aug 20, 2012 | 29.30 | 29.48 | 29.28 | 29.43 | 1,106,417 | +0.10(+0.34%) |
Aug 17, 2012 | 29.04 | 29.42 | 29.02 | 29.33 | 1,897,317 | +0.32(+1.10%) |
Aug 16, 2012 | 29.05 | 29.21 | 28.98 | 29.01 | 1,324,026 | +0.02(+0.05%) |
Aug 15, 2012 | 28.85 | 29.07 | 28.75 | 28.99 | 1,127,357 | +0.16(+0.57%) |
Aug 14, 2012 | 28.88 | 28.97 | 28.78 | 28.83 | 1,000,401 | +0.10(+0.33%) |
Aug 13, 2012 | 28.58 | 28.78 | 28.50 | 28.73 | 1,057,564 | +0.02(+0.07%) |
Aug 10, 2012 | 28.42 | 28.78 | 28.42 | 28.71 | 1,039,910 | +0.19(+0.66%) |
Aug 09, 2012 | 28.34 | 28.64 | 28.30 | 28.53 | 1,854,885 | +0.22(+0.76%) |
Aug 08, 2012 | 28.22 | 28.67 | 28.18 | 28.31 | 2,568,796 | -0.02(-0.07%) |
Aug 07, 2012 | 28.31 | 28.53 | 28.18 | 28.33 | 1,227,847 | +0.29(+1.04%) |
Aug 06, 2012 | 28.19 | 28.30 | 28.01 | 28.04 | 736,598 | -0.13(-0.45%) |
Aug 03, 2012 | 27.87 | 28.40 | 27.84 | 28.16 | 1,511,005 | +0.74(+2.69%) |
Aug 02, 2012 | 27.33 | 27.63 | 27.03 | 27.43 | 2,381,717 | -0.05(-0.18%) |