Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.92 | 28.06 | 27.77 | 27.85 | 113,784 | -0.10(-0.37%) |
Oct 26, 2012 | 27.95 | 27.96 | 27.96 | 27.96 | 53,357 | -0.02(-0.05%) |
Oct 25, 2012 | 28.09 | 28.11 | 27.91 | 27.97 | 218,772 | +0.19(+0.67%) |
Oct 24, 2012 | 27.89 | 28.04 | 27.78 | 27.78 | 52,718 | +0.01(+0.03%) |
Oct 23, 2012 | 27.86 | 27.86 | 27.68 | 27.78 | 671,403 | -0.31(-1.11%) |
Oct 19, 2012 | 28.42 | 28.42 | 28.07 | 28.09 | 137,422 | -0.30(-1.05%) |
Oct 18, 2012 | 28.48 | 28.51 | 28.35 | 28.39 | 99,654 | -0.24(-0.84%) |
Oct 17, 2012 | 28.58 | 28.72 | 28.55 | 28.63 | 54,897 | +0.09(+0.31%) |
Oct 16, 2012 | 28.50 | 28.56 | 28.48 | 28.54 | 37,326 | +0.11(+0.37%) |
Oct 15, 2012 | 28.34 | 28.43 | 28.18 | 28.43 | 29,406 | +0.24(+0.86%) |
Oct 12, 2012 | 28.28 | 28.33 | 28.17 | 28.19 | 14,897 | +0.08(+0.27%) |
Oct 11, 2012 | 28.22 | 28.27 | 28.11 | 28.11 | 36,225 | +0.04(+0.15%) |
Oct 10, 2012 | 28.27 | 28.29 | 28.07 | 28.07 | 36,614 | -0.14(-0.49%) |
Oct 09, 2012 | 28.39 | 28.43 | 28.19 | 28.21 | 223,040 | -0.29(-1.01%) |
Oct 08, 2012 | 28.52 | 28.54 | 28.46 | 28.50 | 11,452 | -0.08(-0.27%) |
Oct 05, 2012 | 28.65 | 28.71 | 28.53 | 28.57 | 51,115 | +0.03(+0.12%) |
Oct 04, 2012 | 28.47 | 28.57 | 28.42 | 28.54 | 20,375 | +0.25(+0.87%) |
Oct 03, 2012 | 28.29 | 28.37 | 28.20 | 28.29 | 26,486 | -0.02(-0.07%) |
Oct 02, 2012 | 28.32 | 28.40 | 28.23 | 28.31 | 56,668 | +0.16(+0.55%) |
Oct 01, 2012 | 28.26 | 28.36 | 28.15 | 28.15 | 894,060 | +0.03(+0.11%) |
Sep 28, 2012 | 28.15 | 28.21 | 28.05 | 28.12 | 51,196 | -0.22(-0.78%) |
Sep 27, 2012 | 28.28 | 28.41 | 28.23 | 28.34 | 36,474 | +0.14(+0.51%) |
Sep 26, 2012 | 28.17 | 28.24 | 28.17 | 28.20 | 25,374 | +0.03(+0.12%) |
Sep 25, 2012 | 28.52 | 28.53 | 28.17 | 28.17 | 35,068 | -0.23(-0.80%) |
Sep 24, 2012 | 28.28 | 28.45 | 28.25 | 28.39 | 59,310 | +0.01(+0.03%) |
Sep 21, 2012 | 28.51 | 28.51 | 28.34 | 28.39 | 48,978 | -0.00(-0.01%) |
Sep 20, 2012 | 28.26 | 28.40 | 28.26 | 28.39 | 49,246 | +0.07(+0.26%) |
Sep 19, 2012 | 28.20 | 28.37 | 28.16 | 28.32 | 29,477 | +0.13(+0.45%) |
Sep 18, 2012 | 28.13 | 28.25 | 28.09 | 28.19 | 35,717 | +0.17(+0.61%) |
Sep 17, 2012 | 27.96 | 28.07 | 27.96 | 28.02 | 143,470 | +0.03(+0.12%) |
Sep 14, 2012 | 28.14 | 28.15 | 27.97 | 27.99 | 61,473 | -0.17(-0.62%) |
Sep 13, 2012 | 27.77 | 28.26 | 27.77 | 28.16 | 51,330 | +0.44(+1.57%) |
Sep 12, 2012 | 27.88 | 27.89 | 27.63 | 27.72 | 109,129 | -0.10(-0.37%) |
Sep 11, 2012 | 27.77 | 27.90 | 27.75 | 27.83 | 44,925 | +0.16(+0.59%) |
Sep 10, 2012 | 27.77 | 27.80 | 27.66 | 27.66 | 60,225 | -0.22(-0.80%) |
Sep 07, 2012 | 28.01 | 28.10 | 27.88 | 27.89 | 37,823 | -0.23(-0.82%) |
Sep 06, 2012 | 27.87 | 28.14 | 27.85 | 28.12 | 56,784 | +0.37(+1.34%) |
Sep 05, 2012 | 27.81 | 27.86 | 27.74 | 27.74 | 70,972 | -0.06(-0.21%) |
Sep 04, 2012 | 27.91 | 27.91 | 27.68 | 27.80 | 354,167 | +0.00(+0.00%) |
Aug 31, 2012 | 27.87 | 27.96 | 27.74 | 27.80 | 79,620 | +0.10(+0.34%) |
Aug 30, 2012 | 27.92 | 27.92 | 27.69 | 27.70 | 120,455 | -0.17(-0.61%) |
Aug 29, 2012 | 27.87 | 27.94 | 27.84 | 27.88 | 25,164 | +0.02(+0.05%) |
Aug 27, 2012 | 27.83 | 27.89 | 27.76 | 27.86 | 45,821 | +0.09(+0.33%) |
Aug 24, 2012 | 27.63 | 27.83 | 27.59 | 27.77 | 44,890 | +0.18(+0.63%) |
Aug 23, 2012 | 27.78 | 27.78 | 27.59 | 27.59 | 66,475 | -0.16(-0.58%) |
Aug 22, 2012 | 27.75 | 27.79 | 27.65 | 27.75 | 113,251 | -0.08(-0.29%) |
Aug 21, 2012 | 27.95 | 28.05 | 27.80 | 27.83 | 36,695 | +0.00(+0.00%) |
Aug 20, 2012 | 27.80 | 27.92 | 27.78 | 27.83 | 1,029,230 | -0.06(-0.22%) |
Aug 17, 2012 | 27.84 | 27.89 | 27.80 | 27.89 | 53,541 | -0.03(-0.10%) |
Aug 16, 2012 | 27.78 | 27.96 | 27.73 | 27.92 | 50,928 | +0.14(+0.51%) |
Aug 15, 2012 | 27.74 | 27.85 | 27.74 | 27.78 | 106,714 | -0.06(-0.23%) |
Aug 14, 2012 | 27.88 | 27.88 | 27.76 | 27.85 | 33,609 | +0.10(+0.36%) |
Aug 13, 2012 | 27.78 | 27.78 | 27.66 | 27.75 | 26,221 | -0.00(-0.01%) |
Aug 10, 2012 | 27.59 | 27.77 | 27.58 | 27.75 | 21,035 | -0.03(-0.10%) |
Aug 09, 2012 | 27.86 | 27.86 | 27.74 | 27.78 | 55,964 | -0.00(-0.01%) |
Aug 08, 2012 | 27.61 | 27.84 | 27.59 | 27.78 | 176,144 | +0.06(+0.21%) |
Aug 07, 2012 | 27.90 | 27.90 | 27.69 | 27.72 | 37,547 | -0.08(-0.27%) |
Aug 06, 2012 | 27.86 | 27.90 | 27.79 | 27.80 | 32,553 | -0.03(-0.12%) |
Aug 03, 2012 | 27.57 | 27.84 | 27.57 | 27.83 | 229,782 | +0.54(+1.96%) |
Aug 02, 2012 | 27.37 | 27.45 | 27.12 | 27.30 | 81,686 | -0.17(-0.61%) |