Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.90 | 28.04 | 27.76 | 27.84 | 113,854 | -0.10(-0.37%) |
Oct 26, 2012 | 27.93 | 27.94 | 27.94 | 27.94 | 53,389 | -0.02(-0.05%) |
Oct 25, 2012 | 28.07 | 28.09 | 27.89 | 27.95 | 218,906 | +0.19(+0.67%) |
Oct 24, 2012 | 27.88 | 28.03 | 27.76 | 27.77 | 52,750 | +0.01(+0.03%) |
Oct 23, 2012 | 27.85 | 27.85 | 27.66 | 27.76 | 671,815 | -0.31(-1.11%) |
Oct 19, 2012 | 28.40 | 28.40 | 28.05 | 28.07 | 137,506 | -0.30(-1.05%) |
Oct 18, 2012 | 28.46 | 28.49 | 28.33 | 28.37 | 99,715 | -0.24(-0.84%) |
Oct 17, 2012 | 28.56 | 28.70 | 28.54 | 28.61 | 54,931 | +0.09(+0.31%) |
Oct 16, 2012 | 28.48 | 28.54 | 28.46 | 28.52 | 37,349 | +0.11(+0.37%) |
Oct 15, 2012 | 28.33 | 28.41 | 28.16 | 28.41 | 29,424 | +0.24(+0.86%) |
Oct 12, 2012 | 28.27 | 28.32 | 28.15 | 28.17 | 14,907 | +0.08(+0.27%) |
Oct 11, 2012 | 28.20 | 28.25 | 28.09 | 28.09 | 36,247 | +0.04(+0.15%) |
Oct 10, 2012 | 28.25 | 28.27 | 28.05 | 28.05 | 36,636 | -0.14(-0.49%) |
Oct 09, 2012 | 28.37 | 28.41 | 28.17 | 28.19 | 223,177 | -0.29(-1.01%) |
Oct 08, 2012 | 28.50 | 28.52 | 28.44 | 28.48 | 11,459 | -0.08(-0.27%) |
Oct 05, 2012 | 28.63 | 28.69 | 28.51 | 28.55 | 51,146 | +0.03(+0.12%) |
Oct 04, 2012 | 28.45 | 28.55 | 28.40 | 28.52 | 20,388 | +0.25(+0.87%) |
Oct 03, 2012 | 28.28 | 28.35 | 28.18 | 28.27 | 26,502 | -0.02(-0.07%) |
Oct 02, 2012 | 28.30 | 28.38 | 28.21 | 28.29 | 56,703 | +0.16(+0.55%) |
Oct 01, 2012 | 28.25 | 28.35 | 28.13 | 28.14 | 894,608 | +0.03(+0.11%) |
Sep 28, 2012 | 28.14 | 28.20 | 28.04 | 28.11 | 51,227 | -0.22(-0.78%) |
Sep 27, 2012 | 28.26 | 28.39 | 28.22 | 28.33 | 36,497 | +0.14(+0.51%) |
Sep 26, 2012 | 28.16 | 28.22 | 28.16 | 28.18 | 25,390 | +0.03(+0.12%) |
Sep 25, 2012 | 28.50 | 28.52 | 28.15 | 28.15 | 35,090 | -0.23(-0.80%) |
Sep 24, 2012 | 28.26 | 28.43 | 28.23 | 28.38 | 59,346 | +0.01(+0.03%) |
Sep 21, 2012 | 28.49 | 28.49 | 28.32 | 28.37 | 49,008 | -0.00(-0.01%) |
Sep 20, 2012 | 28.25 | 28.38 | 28.25 | 28.37 | 49,276 | +0.07(+0.26%) |
Sep 19, 2012 | 28.19 | 28.35 | 28.14 | 28.30 | 29,495 | +0.13(+0.45%) |
Sep 18, 2012 | 28.11 | 28.23 | 28.07 | 28.17 | 35,739 | +0.17(+0.61%) |
Sep 17, 2012 | 27.94 | 28.06 | 27.94 | 28.00 | 143,558 | +0.03(+0.12%) |
Sep 14, 2012 | 28.12 | 28.13 | 27.95 | 27.97 | 61,511 | -0.17(-0.62%) |
Sep 13, 2012 | 27.75 | 28.24 | 27.75 | 28.14 | 51,362 | +0.44(+1.57%) |
Sep 12, 2012 | 27.87 | 27.87 | 27.62 | 27.71 | 109,196 | -0.10(-0.37%) |
Sep 11, 2012 | 27.76 | 27.88 | 27.74 | 27.81 | 44,952 | +0.16(+0.59%) |
Sep 10, 2012 | 27.76 | 27.78 | 27.65 | 27.65 | 60,262 | -0.22(-0.80%) |
Sep 07, 2012 | 27.99 | 28.08 | 27.86 | 27.87 | 37,846 | -0.23(-0.82%) |
Sep 06, 2012 | 27.86 | 28.12 | 27.83 | 28.10 | 56,819 | +0.37(+1.34%) |
Sep 05, 2012 | 27.79 | 27.84 | 27.72 | 27.73 | 71,016 | -0.06(-0.21%) |
Sep 04, 2012 | 27.90 | 27.90 | 27.66 | 27.78 | 354,384 | +0.00(+0.00%) |
Aug 31, 2012 | 27.86 | 27.95 | 27.72 | 27.78 | 79,669 | +0.10(+0.34%) |
Aug 30, 2012 | 27.90 | 27.90 | 27.67 | 27.69 | 120,529 | -0.17(-0.61%) |
Aug 29, 2012 | 27.86 | 27.92 | 27.83 | 27.86 | 25,180 | +0.02(+0.05%) |
Aug 27, 2012 | 27.82 | 27.87 | 27.74 | 27.84 | 45,849 | +0.09(+0.33%) |
Aug 24, 2012 | 27.61 | 27.81 | 27.57 | 27.75 | 44,918 | +0.17(+0.63%) |
Aug 23, 2012 | 27.76 | 27.76 | 27.57 | 27.58 | 66,516 | -0.16(-0.58%) |
Aug 22, 2012 | 27.73 | 27.78 | 27.63 | 27.74 | 113,320 | -0.08(-0.29%) |
Aug 21, 2012 | 27.93 | 28.03 | 27.78 | 27.82 | 36,718 | +0.00(+0.00%) |
Aug 20, 2012 | 27.79 | 27.90 | 27.76 | 27.82 | 1,029,860 | -0.06(-0.22%) |
Aug 17, 2012 | 27.82 | 27.88 | 27.78 | 27.88 | 53,573 | -0.03(-0.10%) |
Aug 16, 2012 | 27.77 | 27.95 | 27.71 | 27.90 | 50,959 | +0.14(+0.51%) |
Aug 15, 2012 | 27.72 | 27.83 | 27.72 | 27.76 | 106,779 | -0.06(-0.23%) |
Aug 14, 2012 | 27.86 | 27.86 | 27.74 | 27.83 | 33,630 | +0.10(+0.36%) |
Aug 13, 2012 | 27.77 | 27.77 | 27.65 | 27.73 | 26,237 | -0.00(-0.01%) |
Aug 10, 2012 | 27.57 | 27.76 | 27.56 | 27.73 | 21,048 | -0.03(-0.10%) |
Aug 09, 2012 | 27.84 | 27.84 | 27.72 | 27.76 | 55,998 | -0.00(-0.01%) |
Aug 08, 2012 | 27.60 | 27.82 | 27.57 | 27.76 | 176,252 | +0.06(+0.21%) |
Aug 07, 2012 | 27.88 | 27.88 | 27.68 | 27.71 | 37,570 | -0.08(-0.27%) |
Aug 06, 2012 | 27.84 | 27.88 | 27.77 | 27.78 | 32,573 | -0.03(-0.12%) |
Aug 03, 2012 | 27.55 | 27.82 | 27.55 | 27.82 | 229,923 | +0.54(+1.96%) |
Aug 02, 2012 | 27.36 | 27.44 | 27.11 | 27.28 | 81,736 | -0.17(-0.61%) |