Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.91 | 27.93 | 26.75 | 26.76 | 3,376,374 | -2.94(-9.90%) |
Oct 26, 2012 | 29.40 | 29.70 | 29.70 | 29.70 | 4,100,145 | +0.25(+0.86%) |
Oct 25, 2012 | 28.96 | 29.65 | 28.96 | 29.44 | 3,642,390 | +0.60(+2.09%) |
Oct 24, 2012 | 28.38 | 29.19 | 28.17 | 28.84 | 10,211,545 | +0.92(+3.31%) |
Oct 23, 2012 | 28.51 | 28.54 | 27.88 | 27.92 | 2,824,041 | -0.39(-1.36%) |
Oct 19, 2012 | 28.87 | 29.00 | 28.12 | 28.30 | 1,952,964 | -0.69(-2.37%) |
Oct 18, 2012 | 29.04 | 29.13 | 28.74 | 28.99 | 2,091,504 | +0.02(+0.07%) |
Oct 17, 2012 | 29.41 | 29.92 | 28.82 | 28.97 | 3,317,368 | -0.08(-0.29%) |
Oct 16, 2012 | 30.85 | 30.86 | 28.86 | 29.06 | 6,936,844 | -0.89(-2.99%) |
Oct 15, 2012 | 29.23 | 30.05 | 29.20 | 29.95 | 3,826,880 | +0.83(+2.85%) |
Oct 12, 2012 | 29.20 | 29.33 | 28.98 | 29.12 | 1,900,321 | -0.07(-0.23%) |
Oct 11, 2012 | 29.28 | 29.72 | 28.92 | 29.19 | 3,494,897 | +0.56(+1.94%) |
Oct 10, 2012 | 28.94 | 29.01 | 28.34 | 28.63 | 2,651,793 | -0.31(-1.07%) |
Oct 09, 2012 | 29.54 | 29.63 | 28.20 | 28.94 | 3,155,847 | -0.56(-1.88%) |
Oct 08, 2012 | 30.18 | 30.23 | 29.40 | 29.50 | 4,058,974 | -0.60(-2.00%) |
Oct 05, 2012 | 30.59 | 31.03 | 29.92 | 30.10 | 2,007,027 | -0.21(-0.68%) |
Oct 04, 2012 | 29.68 | 30.76 | 28.45 | 30.31 | 4,246,150 | -0.66(-2.13%) |
Oct 03, 2012 | 31.45 | 31.45 | 30.82 | 30.97 | 3,011,876 | -0.36(-1.14%) |
Oct 02, 2012 | 31.77 | 32.28 | 31.04 | 31.33 | 2,521,970 | -0.46(-1.45%) |
Oct 01, 2012 | 31.31 | 32.32 | 31.05 | 31.79 | 2,798,354 | +0.47(+1.50%) |
Sep 28, 2012 | 30.87 | 31.60 | 30.87 | 31.32 | 3,785,558 | +0.19(+0.60%) |
Sep 27, 2012 | 30.21 | 31.32 | 30.20 | 31.13 | 3,000,235 | +1.02(+3.38%) |
Sep 26, 2012 | 29.98 | 30.33 | 29.39 | 30.11 | 2,407,109 | +0.12(+0.41%) |
Sep 25, 2012 | 30.37 | 30.54 | 29.97 | 29.99 | 1,479,565 | -0.34(-1.12%) |
Sep 24, 2012 | 30.48 | 30.65 | 30.28 | 30.33 | 2,082,034 | -0.34(-1.11%) |
Sep 21, 2012 | 30.80 | 30.85 | 30.67 | 30.67 | 2,131,102 | +0.05(+0.15%) |
Sep 20, 2012 | 30.63 | 30.80 | 30.52 | 30.62 | 1,610,781 | -0.23(-0.73%) |
Sep 19, 2012 | 30.77 | 30.99 | 30.54 | 30.85 | 2,690,990 | +0.08(+0.24%) |
Sep 18, 2012 | 29.85 | 31.35 | 29.78 | 30.77 | 5,101,146 | +0.78(+2.61%) |
Sep 17, 2012 | 29.35 | 30.11 | 28.98 | 29.99 | 2,059,679 | +0.64(+2.18%) |
Sep 14, 2012 | 28.60 | 29.98 | 28.46 | 29.35 | 3,150,683 | +0.81(+2.84%) |
Sep 13, 2012 | 27.43 | 28.59 | 27.43 | 28.54 | 2,872,030 | +1.07(+3.91%) |
Sep 12, 2012 | 27.33 | 27.61 | 27.31 | 27.46 | 1,822,692 | +0.22(+0.79%) |
Sep 11, 2012 | 27.48 | 27.59 | 27.22 | 27.25 | 997,131 | -0.25(-0.92%) |
Sep 10, 2012 | 27.55 | 27.64 | 27.30 | 27.50 | 1,166,382 | -0.10(-0.38%) |
Sep 07, 2012 | 27.69 | 27.93 | 27.43 | 27.61 | 1,390,725 | -0.03(-0.10%) |
Sep 06, 2012 | 27.14 | 27.94 | 27.14 | 27.63 | 2,694,919 | +0.57(+2.12%) |
Sep 05, 2012 | 26.94 | 27.25 | 26.79 | 27.06 | 1,584,281 | +0.18(+0.67%) |
Sep 04, 2012 | 27.06 | 27.15 | 26.67 | 26.88 | 1,362,439 | -0.01(-0.04%) |
Aug 31, 2012 | 26.91 | 27.19 | 26.79 | 26.89 | 1,384,713 | +0.04(+0.14%) |
Aug 30, 2012 | 26.49 | 26.93 | 26.45 | 26.85 | 1,429,700 | +0.18(+0.67%) |
Aug 29, 2012 | 26.68 | 26.81 | 26.57 | 26.67 | 1,171,177 | -0.04(-0.14%) |
Aug 27, 2012 | 26.55 | 26.78 | 26.36 | 26.71 | 1,850,105 | +0.23(+0.85%) |
Aug 24, 2012 | 26.39 | 26.66 | 26.30 | 26.48 | 1,296,757 | -0.01(-0.04%) |
Aug 23, 2012 | 26.65 | 26.67 | 26.25 | 26.49 | 1,235,523 | -0.16(-0.60%) |
Aug 22, 2012 | 26.85 | 26.99 | 26.60 | 26.65 | 1,039,753 | -0.28(-1.05%) |
Aug 21, 2012 | 27.41 | 27.45 | 26.84 | 26.94 | 1,456,977 | -0.41(-1.52%) |
Aug 20, 2012 | 27.16 | 27.70 | 27.16 | 27.35 | 2,022,295 | +0.03(+0.10%) |
Aug 17, 2012 | 26.57 | 27.57 | 26.37 | 27.32 | 2,765,609 | +0.85(+3.20%) |
Aug 16, 2012 | 25.73 | 26.64 | 25.65 | 26.48 | 2,423,258 | +0.79(+3.08%) |
Aug 15, 2012 | 25.70 | 25.74 | 25.40 | 25.68 | 2,535,337 | +0.08(+0.29%) |
Aug 14, 2012 | 25.67 | 25.89 | 25.20 | 25.61 | 2,264,426 | +0.09(+0.37%) |
Aug 13, 2012 | 25.59 | 25.86 | 25.37 | 25.51 | 1,620,525 | -0.11(-0.44%) |
Aug 10, 2012 | 25.54 | 25.71 | 25.42 | 25.63 | 1,691,554 | -0.19(-0.73%) |
Aug 09, 2012 | 25.67 | 26.18 | 25.52 | 25.82 | 1,912,714 | +0.15(+0.59%) |
Aug 08, 2012 | 25.16 | 25.79 | 25.14 | 25.67 | 2,427,259 | +0.34(+1.34%) |
Aug 07, 2012 | 24.73 | 25.99 | 24.72 | 25.33 | 3,849,440 | +1.26(+5.24%) |
Aug 06, 2012 | 24.66 | 24.72 | 22.52 | 24.06 | 11,215,175 | -0.99(-3.95%) |
Aug 03, 2012 | 25.27 | 25.38 | 24.65 | 25.05 | 2,222,572 | +0.15(+0.61%) |
Aug 02, 2012 | 24.70 | 25.19 | 24.58 | 24.90 | 1,660,027 | +0.19(+0.76%) |