Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.39 | 29.50 | 28.37 | 29.00 | 134,911 | +0.65(+2.29%) |
Oct 26, 2012 | 28.15 | 28.35 | 28.35 | 28.35 | 113,000 | +0.12(+0.43%) |
Oct 25, 2012 | 27.54 | 28.34 | 27.35 | 28.23 | 166,562 | +0.85(+3.10%) |
Oct 24, 2012 | 27.46 | 27.72 | 26.78 | 27.38 | 100,522 | +0.01(+0.04%) |
Oct 23, 2012 | 27.25 | 27.57 | 26.77 | 27.37 | 78,665 | -0.69(-2.46%) |
Oct 19, 2012 | 28.52 | 28.58 | 27.58 | 28.06 | 105,209 | -0.71(-2.47%) |
Oct 18, 2012 | 28.37 | 29.27 | 28.37 | 28.77 | 280,635 | +0.31(+1.09%) |
Oct 17, 2012 | 28.58 | 28.84 | 28.19 | 28.46 | 105,689 | -0.20(-0.70%) |
Oct 16, 2012 | 29.11 | 29.28 | 28.34 | 28.66 | 176,255 | -0.33(-1.14%) |
Oct 15, 2012 | 28.44 | 29.07 | 28.12 | 28.99 | 273,039 | +0.97(+3.46%) |
Oct 12, 2012 | 27.66 | 28.06 | 27.60 | 28.02 | 159,486 | +0.33(+1.19%) |
Oct 11, 2012 | 27.40 | 27.91 | 27.34 | 27.69 | 81,348 | +0.52(+1.91%) |
Oct 10, 2012 | 27.19 | 27.30 | 26.32 | 27.17 | 107,907 | -0.04(-0.15%) |
Oct 09, 2012 | 28.02 | 28.06 | 27.15 | 27.21 | 94,220 | -0.71(-2.54%) |
Oct 08, 2012 | 28.10 | 28.12 | 27.81 | 27.92 | 34,629 | -0.33(-1.17%) |
Oct 05, 2012 | 28.62 | 28.88 | 28.24 | 28.25 | 74,652 | -0.30(-1.05%) |
Oct 04, 2012 | 28.35 | 28.60 | 27.94 | 28.55 | 56,484 | +0.33(+1.17%) |
Oct 03, 2012 | 28.49 | 28.64 | 27.94 | 28.22 | 285,743 | -0.08(-0.28%) |
Oct 02, 2012 | 29.03 | 29.37 | 28.23 | 28.30 | 153,479 | -0.55(-1.91%) |
Oct 01, 2012 | 28.30 | 28.86 | 28.08 | 28.85 | 186,942 | +0.59(+2.09%) |
Sep 28, 2012 | 28.16 | 28.45 | 27.91 | 28.26 | 108,453 | -0.02(-0.07%) |
Sep 27, 2012 | 28.34 | 28.37 | 27.86 | 28.28 | 123,518 | -0.01(-0.04%) |
Sep 26, 2012 | 28.35 | 28.38 | 27.70 | 28.29 | 99,568 | -0.06(-0.21%) |
Sep 25, 2012 | 29.30 | 29.37 | 28.28 | 28.35 | 103,531 | -0.83(-2.84%) |
Sep 24, 2012 | 29.83 | 29.83 | 29.07 | 29.18 | 93,670 | -0.66(-2.21%) |
Sep 21, 2012 | 29.58 | 30.04 | 29.41 | 29.84 | 324,124 | +0.62(+2.12%) |
Sep 20, 2012 | 30.00 | 30.13 | 29.13 | 29.22 | 138,399 | -0.95(-3.15%) |
Sep 19, 2012 | 30.70 | 30.70 | 29.82 | 30.17 | 99,504 | -0.37(-1.21%) |
Sep 18, 2012 | 30.66 | 30.91 | 30.28 | 30.54 | 176,882 | +0.13(+0.43%) |
Sep 17, 2012 | 30.01 | 30.54 | 29.39 | 30.41 | 141,145 | +0.37(+1.23%) |
Sep 14, 2012 | 29.89 | 30.61 | 29.70 | 30.04 | 199,405 | +0.33(+1.11%) |
Sep 13, 2012 | 29.28 | 29.72 | 28.94 | 29.71 | 195,385 | +0.38(+1.30%) |
Sep 12, 2012 | 29.37 | 29.74 | 28.55 | 29.33 | 136,152 | +0.04(+0.14%) |
Sep 11, 2012 | 28.55 | 29.82 | 28.55 | 29.29 | 170,031 | +0.75(+2.63%) |
Sep 10, 2012 | 28.63 | 28.80 | 28.34 | 28.54 | 142,975 | -0.15(-0.52%) |
Sep 07, 2012 | 29.15 | 29.15 | 28.47 | 28.69 | 131,785 | -0.32(-1.10%) |
Sep 06, 2012 | 28.58 | 29.20 | 28.44 | 29.01 | 155,754 | +0.62(+2.18%) |
Sep 05, 2012 | 28.20 | 28.53 | 27.01 | 28.39 | 69,237 | +0.14(+0.50%) |
Sep 04, 2012 | 28.00 | 28.45 | 27.82 | 28.25 | 147,313 | +0.22(+0.78%) |
Aug 31, 2012 | 28.10 | 28.10 | 27.86 | 28.03 | 45,470 | +0.16(+0.57%) |
Aug 30, 2012 | 27.90 | 28.00 | 27.71 | 27.87 | 37,480 | -0.14(-0.50%) |
Aug 29, 2012 | 28.18 | 28.18 | 27.88 | 28.01 | 95,871 | -0.04(-0.14%) |
Aug 27, 2012 | 28.49 | 28.49 | 27.96 | 28.05 | 63,360 | -0.21(-0.74%) |
Aug 24, 2012 | 28.03 | 28.50 | 27.98 | 28.26 | 117,740 | +0.23(+0.82%) |
Aug 23, 2012 | 28.26 | 28.26 | 27.78 | 28.03 | 143,846 | -0.17(-0.60%) |
Aug 22, 2012 | 29.00 | 29.02 | 28.11 | 28.20 | 131,301 | -0.81(-2.79%) |
Aug 21, 2012 | 29.51 | 29.70 | 28.93 | 29.01 | 218,562 | -0.48(-1.63%) |
Aug 20, 2012 | 29.37 | 29.59 | 29.18 | 29.49 | 229,282 | +0.17(+0.58%) |
Aug 17, 2012 | 29.15 | 29.52 | 29.01 | 29.32 | 87,573 | +0.06(+0.21%) |
Aug 16, 2012 | 28.25 | 29.48 | 27.81 | 29.26 | 138,437 | +1.02(+3.61%) |
Aug 15, 2012 | 28.20 | 28.49 | 27.95 | 28.24 | 93,338 | -0.10(-0.35%) |
Aug 14, 2012 | 28.56 | 28.56 | 27.95 | 28.34 | 113,714 | -0.16(-0.56%) |
Aug 13, 2012 | 28.19 | 28.50 | 28.00 | 28.50 | 60,040 | +0.18(+0.64%) |
Aug 10, 2012 | 28.39 | 28.59 | 28.11 | 28.32 | 70,907 | -0.18(-0.63%) |
Aug 09, 2012 | 28.55 | 28.60 | 28.43 | 28.50 | 113,796 | +0.00(+0.00%) |
Aug 08, 2012 | 28.45 | 29.64 | 28.17 | 28.50 | 506,751 | -1.45(-4.84%) |
Aug 07, 2012 | 30.24 | 30.36 | 29.82 | 29.95 | 90,755 | -0.15(-0.50%) |
Aug 06, 2012 | 29.97 | 30.30 | 29.91 | 30.10 | 129,548 | +0.30(+1.01%) |
Aug 03, 2012 | 30.19 | 30.47 | 29.27 | 29.80 | 273,607 | +0.61(+2.09%) |
Aug 02, 2012 | 27.50 | 29.84 | 27.13 | 29.19 | 315,634 | +1.61(+5.84%) |