Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.21 | 28.81 | 27.52 | 28.47 | 504,789 | +0.41(+1.47%) |
Oct 26, 2012 | 28.39 | 28.06 | 28.06 | 28.06 | 648,930 | -0.41(-1.44%) |
Oct 25, 2012 | 27.15 | 28.83 | 26.56 | 28.47 | 993,093 | +0.80(+2.88%) |
Oct 24, 2012 | 28.32 | 28.32 | 27.57 | 27.67 | 379,008 | -0.53(-1.87%) |
Oct 23, 2012 | 27.80 | 28.32 | 27.50 | 28.20 | 210,186 | +0.00(+0.00%) |
Oct 19, 2012 | 28.32 | 28.53 | 27.75 | 28.20 | 502,796 | -0.22(-0.77%) |
Oct 18, 2012 | 27.48 | 28.45 | 27.32 | 28.42 | 410,790 | +0.71(+2.57%) |
Oct 17, 2012 | 27.53 | 27.71 | 26.86 | 27.70 | 427,654 | +0.29(+1.04%) |
Oct 16, 2012 | 28.53 | 28.53 | 27.36 | 27.42 | 366,775 | -0.97(-3.43%) |
Oct 15, 2012 | 28.95 | 28.96 | 27.90 | 28.39 | 1,038,453 | -1.88(-6.21%) |
Oct 12, 2012 | 30.35 | 30.61 | 30.18 | 30.27 | 126,804 | -0.15(-0.50%) |
Oct 11, 2012 | 30.18 | 30.62 | 30.09 | 30.42 | 148,226 | +0.36(+1.20%) |
Oct 10, 2012 | 30.14 | 30.34 | 29.93 | 30.06 | 174,708 | -0.02(-0.06%) |
Oct 09, 2012 | 30.54 | 30.54 | 30.04 | 30.08 | 148,485 | -0.39(-1.29%) |
Oct 08, 2012 | 30.04 | 30.61 | 29.80 | 30.47 | 140,038 | +0.43(+1.42%) |
Oct 05, 2012 | 29.86 | 30.49 | 29.70 | 30.04 | 137,645 | +0.18(+0.62%) |
Oct 04, 2012 | 28.66 | 29.88 | 28.47 | 29.86 | 308,470 | +1.18(+4.13%) |
Oct 03, 2012 | 28.09 | 28.77 | 28.00 | 28.68 | 240,744 | +0.58(+2.06%) |
Oct 02, 2012 | 28.53 | 28.65 | 27.96 | 28.10 | 450,812 | -0.13(-0.48%) |
Oct 01, 2012 | 29.53 | 29.78 | 28.17 | 28.23 | 530,985 | -1.30(-4.40%) |
Sep 28, 2012 | 29.50 | 29.73 | 29.23 | 29.53 | 209,999 | -0.18(-0.62%) |
Sep 27, 2012 | 29.36 | 29.72 | 29.17 | 29.72 | 375,330 | +0.35(+1.20%) |
Sep 26, 2012 | 29.79 | 29.79 | 29.17 | 29.36 | 455,661 | -0.44(-1.49%) |
Sep 25, 2012 | 29.88 | 30.05 | 29.63 | 29.81 | 250,351 | +0.03(+0.08%) |
Sep 24, 2012 | 30.06 | 30.29 | 29.62 | 29.78 | 351,095 | -0.44(-1.44%) |
Sep 21, 2012 | 30.97 | 31.08 | 29.71 | 30.22 | 675,930 | -0.38(-1.23%) |
Sep 20, 2012 | 31.03 | 31.12 | 30.41 | 30.60 | 198,968 | -0.47(-1.51%) |
Sep 19, 2012 | 30.67 | 31.20 | 30.67 | 31.07 | 212,864 | +0.27(+0.87%) |
Sep 18, 2012 | 31.72 | 31.72 | 30.63 | 30.80 | 181,096 | -0.93(-2.94%) |
Sep 17, 2012 | 32.76 | 32.76 | 31.58 | 31.73 | 423,038 | -1.07(-3.25%) |
Sep 14, 2012 | 31.87 | 33.01 | 31.43 | 32.80 | 269,331 | +1.02(+3.20%) |
Sep 13, 2012 | 31.21 | 32.05 | 30.98 | 31.78 | 179,666 | +0.60(+1.91%) |
Sep 12, 2012 | 31.22 | 31.35 | 30.89 | 31.19 | 117,901 | +0.03(+0.11%) |
Sep 11, 2012 | 30.99 | 31.21 | 30.93 | 31.15 | 151,079 | +0.10(+0.32%) |
Sep 10, 2012 | 30.66 | 31.29 | 30.59 | 31.05 | 293,772 | +0.42(+1.37%) |
Sep 07, 2012 | 30.51 | 30.67 | 30.28 | 30.63 | 179,428 | +0.12(+0.39%) |
Sep 06, 2012 | 29.35 | 30.56 | 29.35 | 30.51 | 430,810 | +1.25(+4.27%) |
Sep 05, 2012 | 28.37 | 29.33 | 28.37 | 29.26 | 278,874 | +0.75(+2.64%) |
Sep 04, 2012 | 28.27 | 28.61 | 28.17 | 28.51 | 196,495 | +0.18(+0.65%) |
Aug 31, 2012 | 28.51 | 28.57 | 28.20 | 28.33 | 179,422 | +0.08(+0.30%) |
Aug 30, 2012 | 28.28 | 28.45 | 28.23 | 28.24 | 163,670 | -0.08(-0.27%) |
Aug 29, 2012 | 28.76 | 28.76 | 27.72 | 28.32 | 259,296 | -0.10(-0.35%) |
Aug 27, 2012 | 29.19 | 29.19 | 28.35 | 28.42 | 235,457 | -0.74(-2.55%) |
Aug 24, 2012 | 29.34 | 29.46 | 28.87 | 29.16 | 249,314 | -0.27(-0.91%) |
Aug 23, 2012 | 29.36 | 29.52 | 29.04 | 29.43 | 274,891 | +0.08(+0.26%) |
Aug 22, 2012 | 29.59 | 29.94 | 29.21 | 29.36 | 218,655 | -0.18(-0.62%) |
Aug 21, 2012 | 29.68 | 29.99 | 29.33 | 29.54 | 274,313 | -0.13(-0.45%) |
Aug 20, 2012 | 30.28 | 30.28 | 29.09 | 29.67 | 243,167 | -0.59(-1.96%) |
Aug 17, 2012 | 29.72 | 30.40 | 29.72 | 30.27 | 204,774 | +0.47(+1.57%) |
Aug 16, 2012 | 29.21 | 29.88 | 29.09 | 29.80 | 235,371 | +0.51(+1.74%) |
Aug 15, 2012 | 29.80 | 30.49 | 29.26 | 29.29 | 278,560 | -0.49(-1.66%) |
Aug 14, 2012 | 29.83 | 30.19 | 29.66 | 29.78 | 333,525 | -0.04(-0.14%) |
Aug 13, 2012 | 29.87 | 30.18 | 29.67 | 29.82 | 171,568 | +0.02(+0.06%) |
Aug 10, 2012 | 29.57 | 30.01 | 28.98 | 29.81 | 192,717 | +0.07(+0.23%) |
Aug 09, 2012 | 29.11 | 30.13 | 29.09 | 29.74 | 227,208 | +0.52(+1.78%) |
Aug 08, 2012 | 29.43 | 29.99 | 28.96 | 29.22 | 267,896 | -0.22(-0.74%) |
Aug 07, 2012 | 28.84 | 29.87 | 28.84 | 29.44 | 159,778 | +0.75(+2.63%) |
Aug 06, 2012 | 28.19 | 28.74 | 28.03 | 28.69 | 195,580 | +0.45(+1.60%) |
Aug 03, 2012 | 28.17 | 28.66 | 27.50 | 28.23 | 272,059 | +0.44(+1.57%) |
Aug 02, 2012 | 27.49 | 27.91 | 27.26 | 27.80 | 207,860 | +0.21(+0.76%) |