Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.80 | 29.04 | 28.67 | 28.96 | 3,707,359 | +0.32(+1.12%) |
Oct 26, 2012 | 28.67 | 28.64 | 28.64 | 28.64 | 9,630,646 | +0.03(+0.09%) |
Oct 25, 2012 | 28.74 | 28.87 | 28.48 | 28.62 | 9,654,830 | +0.06(+0.21%) |
Oct 24, 2012 | 29.02 | 29.13 | 28.47 | 28.56 | 5,865,037 | -0.52(-1.79%) |
Oct 23, 2012 | 29.13 | 29.22 | 28.92 | 29.08 | 2,904,793 | -0.23(-0.80%) |
Oct 19, 2012 | 29.40 | 29.55 | 29.18 | 29.32 | 3,217,022 | -0.19(-0.64%) |
Oct 18, 2012 | 29.34 | 29.60 | 29.26 | 29.50 | 3,300,589 | +0.16(+0.56%) |
Oct 17, 2012 | 29.11 | 29.46 | 29.05 | 29.34 | 3,713,761 | +0.30(+1.03%) |
Oct 16, 2012 | 29.08 | 29.19 | 28.91 | 29.04 | 2,064,316 | +0.03(+0.11%) |
Oct 15, 2012 | 28.77 | 29.06 | 28.68 | 29.01 | 2,416,201 | +0.25(+0.88%) |
Oct 12, 2012 | 28.91 | 29.00 | 28.69 | 28.76 | 2,062,487 | -0.08(-0.27%) |
Oct 11, 2012 | 28.88 | 29.06 | 28.71 | 28.83 | 2,643,393 | +0.10(+0.36%) |
Oct 10, 2012 | 28.94 | 28.96 | 28.71 | 28.73 | 2,799,260 | -0.23(-0.79%) |
Oct 09, 2012 | 28.89 | 29.07 | 28.87 | 28.96 | 2,025,926 | +0.05(+0.16%) |
Oct 08, 2012 | 28.80 | 28.96 | 28.70 | 28.91 | 1,918,730 | +0.09(+0.32%) |
Oct 05, 2012 | 29.06 | 29.07 | 28.78 | 28.82 | 2,875,213 | -0.16(-0.54%) |
Oct 04, 2012 | 29.00 | 29.19 | 28.94 | 28.98 | 2,454,955 | +0.01(+0.04%) |
Oct 03, 2012 | 28.79 | 29.00 | 28.71 | 28.96 | 2,564,297 | +0.18(+0.61%) |
Oct 02, 2012 | 28.66 | 28.79 | 28.55 | 28.79 | 2,610,298 | +0.17(+0.59%) |
Oct 01, 2012 | 28.72 | 28.87 | 28.56 | 28.62 | 2,363,273 | -0.02(-0.07%) |
Sep 28, 2012 | 28.55 | 28.70 | 28.40 | 28.64 | 3,918,852 | +0.08(+0.27%) |
Sep 27, 2012 | 28.96 | 28.96 | 28.51 | 28.56 | 4,053,043 | -0.35(-1.22%) |
Sep 26, 2012 | 28.97 | 29.20 | 28.85 | 28.91 | 2,735,971 | +0.00(+0.00%) |
Sep 25, 2012 | 28.99 | 29.22 | 28.90 | 28.91 | 3,067,388 | -0.06(-0.20%) |
Sep 24, 2012 | 28.76 | 29.04 | 28.70 | 28.97 | 3,059,772 | +0.29(+1.00%) |
Sep 21, 2012 | 28.72 | 28.74 | 28.53 | 28.68 | 4,610,581 | +0.03(+0.09%) |
Sep 20, 2012 | 28.49 | 28.76 | 28.48 | 28.66 | 2,965,531 | +0.09(+0.32%) |
Sep 19, 2012 | 28.38 | 28.62 | 28.28 | 28.57 | 3,112,302 | +0.20(+0.71%) |
Sep 18, 2012 | 28.34 | 28.40 | 28.16 | 28.36 | 3,442,524 | -0.03(-0.11%) |
Sep 17, 2012 | 28.48 | 28.57 | 28.32 | 28.40 | 2,867,121 | -0.06(-0.21%) |
Sep 14, 2012 | 28.59 | 28.62 | 28.34 | 28.46 | 5,394,789 | -0.20(-0.68%) |
Sep 13, 2012 | 28.23 | 28.65 | 28.23 | 28.65 | 3,383,278 | +0.30(+1.06%) |
Sep 12, 2012 | 28.33 | 28.39 | 28.19 | 28.35 | 3,541,985 | +0.05(+0.16%) |
Sep 11, 2012 | 28.36 | 28.38 | 28.27 | 28.31 | 2,243,307 | +0.03(+0.09%) |
Sep 10, 2012 | 28.48 | 28.48 | 28.28 | 28.28 | 2,394,194 | -0.05(-0.16%) |
Sep 07, 2012 | 28.38 | 28.46 | 28.27 | 28.33 | 2,999,379 | -0.04(-0.14%) |
Sep 06, 2012 | 28.12 | 28.40 | 28.04 | 28.36 | 3,158,064 | +0.37(+1.33%) |
Sep 05, 2012 | 28.25 | 28.25 | 27.97 | 27.99 | 2,437,086 | -0.12(-0.44%) |
Sep 04, 2012 | 28.03 | 28.19 | 27.91 | 28.12 | 3,174,108 | +0.10(+0.35%) |
Aug 31, 2012 | 28.06 | 28.07 | 27.89 | 28.02 | 4,129,173 | +0.12(+0.44%) |
Aug 30, 2012 | 27.93 | 27.95 | 27.82 | 27.89 | 2,597,781 | -0.12(-0.42%) |
Aug 29, 2012 | 27.97 | 28.08 | 27.82 | 28.01 | 3,107,238 | +0.11(+0.40%) |
Aug 27, 2012 | 27.88 | 27.99 | 27.74 | 27.90 | 3,485,174 | +0.01(+0.02%) |
Aug 24, 2012 | 27.70 | 27.92 | 27.63 | 27.89 | 3,239,058 | +0.13(+0.47%) |
Aug 23, 2012 | 27.78 | 27.82 | 27.65 | 27.76 | 4,156,419 | -0.01(-0.02%) |
Aug 22, 2012 | 27.83 | 27.95 | 27.73 | 27.77 | 2,376,100 | -0.03(-0.09%) |
Aug 21, 2012 | 28.09 | 28.14 | 27.80 | 27.80 | 3,391,810 | -0.30(-1.07%) |
Aug 20, 2012 | 28.03 | 28.14 | 27.82 | 28.10 | 3,047,895 | +0.03(+0.09%) |
Aug 17, 2012 | 28.21 | 28.30 | 27.97 | 28.07 | 3,194,944 | -0.12(-0.42%) |
Aug 16, 2012 | 28.16 | 28.35 | 28.10 | 28.19 | 4,048,564 | +0.06(+0.21%) |
Aug 15, 2012 | 28.23 | 28.26 | 28.09 | 28.13 | 3,540,006 | -0.14(-0.48%) |
Aug 14, 2012 | 28.34 | 28.38 | 28.10 | 28.27 | 6,508,933 | -0.06(-0.21%) |
Aug 13, 2012 | 28.30 | 28.38 | 28.23 | 28.33 | 4,700,038 | -0.06(-0.21%) |
Aug 10, 2012 | 28.23 | 28.41 | 28.04 | 28.38 | 6,913,182 | +0.12(+0.41%) |
Aug 09, 2012 | 27.77 | 28.65 | 27.77 | 28.27 | 10,282,868 | +0.66(+2.41%) |
Aug 08, 2012 | 27.30 | 27.67 | 27.07 | 27.60 | 7,676,780 | +0.47(+1.73%) |
Aug 07, 2012 | 27.41 | 27.44 | 27.13 | 27.13 | 8,486,067 | -0.19(-0.68%) |
Aug 06, 2012 | 27.36 | 27.49 | 27.29 | 27.32 | 2,723,146 | +0.03(+0.12%) |
Aug 03, 2012 | 27.18 | 27.34 | 27.08 | 27.29 | 3,263,006 | +0.34(+1.24%) |
Aug 02, 2012 | 27.10 | 27.11 | 26.76 | 26.95 | 4,872,432 | -0.23(-0.85%) |