Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.60 | 24.81 | 24.36 | 24.72 | 2,202,300 | -0.04(-0.16%) |
Oct 26, 2012 | 24.18 | 24.77 | 24.77 | 24.77 | 2,834,119 | +0.59(+2.46%) |
Oct 25, 2012 | 24.12 | 24.38 | 23.84 | 24.17 | 2,837,932 | +0.08(+0.33%) |
Oct 24, 2012 | 25.82 | 26.52 | 23.57 | 24.09 | 11,261,696 | -2.75(-10.26%) |
Oct 23, 2012 | 26.34 | 26.91 | 26.16 | 26.84 | 2,348,571 | +0.26(+1.00%) |
Oct 19, 2012 | 26.99 | 26.99 | 26.28 | 26.58 | 1,489,586 | -0.64(-2.36%) |
Oct 18, 2012 | 27.17 | 27.41 | 26.90 | 27.22 | 734,858 | -0.02(-0.09%) |
Oct 17, 2012 | 26.84 | 27.47 | 26.84 | 27.25 | 833,221 | +0.22(+0.83%) |
Oct 16, 2012 | 26.70 | 27.07 | 26.58 | 27.02 | 1,611,311 | +0.60(+2.28%) |
Oct 15, 2012 | 26.61 | 26.69 | 26.31 | 26.42 | 1,504,520 | -0.11(-0.42%) |
Oct 12, 2012 | 26.83 | 26.90 | 26.38 | 26.53 | 1,809,131 | -0.29(-1.08%) |
Oct 11, 2012 | 27.24 | 27.33 | 26.57 | 26.82 | 1,431,502 | -0.40(-1.47%) |
Oct 10, 2012 | 26.94 | 27.34 | 26.81 | 27.22 | 1,263,263 | +0.42(+1.56%) |
Oct 09, 2012 | 27.30 | 27.35 | 26.71 | 26.80 | 1,047,995 | -0.51(-1.85%) |
Oct 08, 2012 | 27.34 | 27.46 | 27.18 | 27.31 | 883,622 | -0.18(-0.64%) |
Oct 05, 2012 | 27.91 | 28.01 | 27.38 | 27.49 | 1,024,601 | -0.31(-1.13%) |
Oct 04, 2012 | 27.49 | 27.86 | 27.39 | 27.80 | 1,087,237 | +0.48(+1.76%) |
Oct 03, 2012 | 27.42 | 27.49 | 26.92 | 27.32 | 1,383,216 | -0.07(-0.26%) |
Oct 02, 2012 | 27.74 | 27.79 | 27.22 | 27.39 | 1,457,053 | -0.22(-0.81%) |
Oct 01, 2012 | 28.35 | 28.37 | 27.21 | 27.61 | 3,215,640 | -0.72(-2.55%) |
Sep 28, 2012 | 28.17 | 28.38 | 27.96 | 28.34 | 1,145,132 | +0.00(+0.00%) |
Sep 27, 2012 | 27.89 | 28.39 | 27.79 | 28.34 | 1,439,985 | +0.52(+1.88%) |
Sep 26, 2012 | 27.75 | 28.07 | 27.67 | 27.82 | 1,342,014 | +0.06(+0.20%) |
Sep 25, 2012 | 28.47 | 28.62 | 27.57 | 27.76 | 1,409,099 | -0.59(-2.07%) |
Sep 24, 2012 | 28.12 | 28.52 | 28.04 | 28.35 | 732,100 | -0.01(-0.03%) |
Sep 21, 2012 | 28.63 | 28.93 | 28.23 | 28.35 | 1,481,486 | +0.14(+0.51%) |
Sep 20, 2012 | 28.17 | 28.27 | 27.90 | 28.21 | 1,119,185 | -0.17(-0.59%) |
Sep 19, 2012 | 28.57 | 28.58 | 27.96 | 28.38 | 877,696 | -0.06(-0.20%) |
Sep 18, 2012 | 28.18 | 28.48 | 28.10 | 28.43 | 817,761 | +0.26(+0.94%) |
Sep 17, 2012 | 28.21 | 28.43 | 28.10 | 28.17 | 697,405 | -0.17(-0.59%) |
Sep 14, 2012 | 28.86 | 28.90 | 28.26 | 28.34 | 1,366,197 | -0.46(-1.59%) |
Sep 13, 2012 | 28.59 | 28.90 | 28.31 | 28.79 | 880,499 | +0.17(+0.59%) |
Sep 12, 2012 | 28.62 | 29.04 | 28.58 | 28.63 | 766,429 | +0.06(+0.20%) |
Sep 11, 2012 | 28.83 | 28.85 | 28.49 | 28.57 | 1,244,103 | -0.31(-1.08%) |
Sep 10, 2012 | 28.51 | 29.09 | 28.43 | 28.88 | 977,970 | +0.43(+1.50%) |
Sep 07, 2012 | 28.40 | 28.54 | 28.32 | 28.46 | 722,202 | +0.16(+0.57%) |
Sep 06, 2012 | 28.02 | 28.49 | 27.92 | 28.30 | 951,447 | +0.38(+1.35%) |
Sep 05, 2012 | 27.89 | 28.19 | 27.77 | 27.92 | 1,205,743 | +0.10(+0.37%) |
Sep 04, 2012 | 27.54 | 28.02 | 27.18 | 27.82 | 938,840 | +0.31(+1.13%) |
Aug 31, 2012 | 27.87 | 27.98 | 27.42 | 27.50 | 1,080,599 | -0.29(-1.03%) |
Aug 30, 2012 | 27.63 | 28.04 | 27.57 | 27.79 | 1,002,038 | -0.05(-0.17%) |
Aug 29, 2012 | 27.59 | 27.94 | 27.54 | 27.84 | 1,224,222 | +0.28(+1.01%) |
Aug 27, 2012 | 27.70 | 27.82 | 27.54 | 27.56 | 766,930 | +0.02(+0.06%) |
Aug 24, 2012 | 27.25 | 27.70 | 27.09 | 27.54 | 995,830 | +0.53(+1.95%) |
Aug 23, 2012 | 27.17 | 27.24 | 26.87 | 27.02 | 964,705 | -0.19(-0.70%) |
Aug 22, 2012 | 27.42 | 27.53 | 27.12 | 27.21 | 869,881 | -0.31(-1.13%) |
Aug 21, 2012 | 27.35 | 27.66 | 27.30 | 27.52 | 1,073,942 | +0.27(+1.00%) |
Aug 20, 2012 | 27.31 | 27.36 | 26.94 | 27.25 | 840,381 | -0.02(-0.09%) |
Aug 17, 2012 | 27.03 | 27.40 | 26.91 | 27.27 | 901,810 | +0.19(+0.71%) |
Aug 16, 2012 | 26.99 | 27.28 | 26.94 | 27.08 | 1,042,381 | +0.02(+0.09%) |
Aug 15, 2012 | 26.98 | 27.27 | 26.98 | 27.06 | 749,507 | -0.02(-0.06%) |
Aug 14, 2012 | 26.99 | 27.26 | 26.86 | 27.07 | 1,280,555 | +0.17(+0.62%) |
Aug 13, 2012 | 26.74 | 26.91 | 26.44 | 26.91 | 1,565,087 | +0.18(+0.69%) |
Aug 10, 2012 | 27.27 | 27.57 | 26.62 | 26.72 | 2,288,544 | -0.76(-2.76%) |
Aug 09, 2012 | 26.95 | 28.08 | 26.35 | 27.48 | 5,778,828 | +1.49(+5.74%) |
Aug 08, 2012 | 25.56 | 26.32 | 25.26 | 25.99 | 1,984,641 | +0.24(+0.93%) |
Aug 07, 2012 | 26.02 | 26.26 | 25.57 | 25.75 | 1,455,469 | -0.18(-0.68%) |
Aug 06, 2012 | 26.55 | 26.69 | 25.92 | 25.92 | 1,119,953 | -0.53(-2.02%) |
Aug 03, 2012 | 26.18 | 26.67 | 26.16 | 26.46 | 818,931 | +0.63(+2.44%) |
Aug 02, 2012 | 25.41 | 25.98 | 24.94 | 25.83 | 1,114,513 | +0.27(+1.06%) |