Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.89 | 29.15 | 28.55 | 28.77 | 530,349 | -0.41(-1.40%) |
Oct 26, 2012 | 29.88 | 29.18 | 29.18 | 29.18 | 630,522 | -0.68(-2.29%) |
Oct 25, 2012 | 29.10 | 29.97 | 29.10 | 29.86 | 915,222 | +1.44(+5.07%) |
Oct 24, 2012 | 28.28 | 28.55 | 28.10 | 28.42 | 872,373 | +0.19(+0.66%) |
Oct 23, 2012 | 28.45 | 28.47 | 28.16 | 28.23 | 372,125 | -0.13(-0.47%) |
Oct 19, 2012 | 28.73 | 28.74 | 28.33 | 28.37 | 477,880 | -0.47(-1.63%) |
Oct 18, 2012 | 28.55 | 28.93 | 28.43 | 28.84 | 347,679 | +0.32(+1.12%) |
Oct 17, 2012 | 28.24 | 28.59 | 28.18 | 28.52 | 385,516 | +0.36(+1.30%) |
Oct 16, 2012 | 27.96 | 28.22 | 27.72 | 28.15 | 467,429 | +0.36(+1.31%) |
Oct 15, 2012 | 27.38 | 27.82 | 27.23 | 27.79 | 387,015 | +0.52(+1.89%) |
Oct 12, 2012 | 27.60 | 27.75 | 27.25 | 27.27 | 276,103 | -0.42(-1.51%) |
Oct 11, 2012 | 27.60 | 27.77 | 27.48 | 27.69 | 288,809 | +0.32(+1.17%) |
Oct 10, 2012 | 27.56 | 27.57 | 27.34 | 27.37 | 370,882 | -0.18(-0.65%) |
Oct 09, 2012 | 27.80 | 27.89 | 27.49 | 27.55 | 218,277 | -0.20(-0.74%) |
Oct 08, 2012 | 27.66 | 27.78 | 27.56 | 27.75 | 219,450 | +0.06(+0.22%) |
Oct 05, 2012 | 27.54 | 27.78 | 27.43 | 27.69 | 354,060 | +0.26(+0.94%) |
Oct 04, 2012 | 27.32 | 27.47 | 27.22 | 27.43 | 316,203 | +0.20(+0.72%) |
Oct 03, 2012 | 27.57 | 27.57 | 27.23 | 27.24 | 361,346 | -0.28(-1.00%) |
Oct 02, 2012 | 27.59 | 27.66 | 27.41 | 27.51 | 349,746 | +0.03(+0.10%) |
Oct 01, 2012 | 26.34 | 27.57 | 26.14 | 27.49 | 767,765 | +0.37(+1.38%) |
Sep 28, 2012 | 27.15 | 27.26 | 27.00 | 27.11 | 437,281 | -0.07(-0.26%) |
Sep 27, 2012 | 27.09 | 27.18 | 27.02 | 27.18 | 477,382 | +0.14(+0.53%) |
Sep 26, 2012 | 27.11 | 27.26 | 27.01 | 27.04 | 453,857 | -0.03(-0.10%) |
Sep 25, 2012 | 27.31 | 27.41 | 27.07 | 27.07 | 385,863 | -0.26(-0.94%) |
Sep 24, 2012 | 27.17 | 27.48 | 27.11 | 27.33 | 408,607 | +0.04(+0.13%) |
Sep 21, 2012 | 27.32 | 27.42 | 27.12 | 27.29 | 821,594 | +0.07(+0.26%) |
Sep 20, 2012 | 27.01 | 27.25 | 26.93 | 27.22 | 361,191 | +0.18(+0.66%) |
Sep 19, 2012 | 26.94 | 27.11 | 26.86 | 27.04 | 202,871 | +0.06(+0.23%) |
Sep 18, 2012 | 27.21 | 27.21 | 26.90 | 26.98 | 387,617 | -0.22(-0.82%) |
Sep 17, 2012 | 27.38 | 27.49 | 27.20 | 27.20 | 251,387 | -0.15(-0.55%) |
Sep 14, 2012 | 26.65 | 27.48 | 26.62 | 27.35 | 526,628 | +0.73(+2.74%) |
Sep 13, 2012 | 26.58 | 26.66 | 26.44 | 26.62 | 985,782 | +0.11(+0.40%) |
Sep 12, 2012 | 26.53 | 26.54 | 26.39 | 26.52 | 597,187 | +0.13(+0.51%) |
Sep 11, 2012 | 26.22 | 26.45 | 25.98 | 26.38 | 314,435 | +0.05(+0.20%) |
Sep 10, 2012 | 26.35 | 26.49 | 26.29 | 26.33 | 302,999 | -0.04(-0.17%) |
Sep 07, 2012 | 26.41 | 26.56 | 26.29 | 26.38 | 280,899 | -0.03(-0.10%) |
Sep 06, 2012 | 26.30 | 26.46 | 26.29 | 26.40 | 443,680 | +0.22(+0.85%) |
Sep 05, 2012 | 26.22 | 26.39 | 26.03 | 26.18 | 347,079 | -0.08(-0.30%) |
Sep 04, 2012 | 25.82 | 26.31 | 25.74 | 26.26 | 722,586 | +0.40(+1.55%) |
Aug 31, 2012 | 25.62 | 26.03 | 25.57 | 25.86 | 365,976 | +0.38(+1.50%) |
Aug 30, 2012 | 25.52 | 25.59 | 25.42 | 25.48 | 173,708 | -0.12(-0.45%) |
Aug 29, 2012 | 25.51 | 25.70 | 25.51 | 25.59 | 207,628 | +0.05(+0.21%) |
Aug 27, 2012 | 25.65 | 25.74 | 25.49 | 25.54 | 206,839 | +0.01(+0.03%) |
Aug 24, 2012 | 25.49 | 25.63 | 25.42 | 25.53 | 171,185 | +0.03(+0.10%) |
Aug 23, 2012 | 25.70 | 25.72 | 25.46 | 25.50 | 274,886 | -0.15(-0.59%) |
Aug 22, 2012 | 25.73 | 25.89 | 25.64 | 25.66 | 408,028 | -0.06(-0.24%) |
Aug 21, 2012 | 25.70 | 25.79 | 25.60 | 25.72 | 619,907 | +0.11(+0.42%) |
Aug 20, 2012 | 25.52 | 25.65 | 25.52 | 25.61 | 410,722 | +0.04(+0.17%) |
Aug 17, 2012 | 25.52 | 25.66 | 25.51 | 25.57 | 242,606 | +0.09(+0.35%) |
Aug 16, 2012 | 25.40 | 25.53 | 25.30 | 25.48 | 304,093 | +0.05(+0.21%) |
Aug 15, 2012 | 25.53 | 25.66 | 25.42 | 25.42 | 356,103 | -0.08(-0.31%) |
Aug 14, 2012 | 25.59 | 25.75 | 25.44 | 25.50 | 394,182 | -0.05(-0.21%) |
Aug 13, 2012 | 25.76 | 25.82 | 25.50 | 25.56 | 456,683 | -0.23(-0.90%) |
Aug 10, 2012 | 25.85 | 25.85 | 25.43 | 25.79 | 319,874 | -0.08(-0.31%) |
Aug 09, 2012 | 25.97 | 26.26 | 25.73 | 25.87 | 805,247 | -0.14(-0.55%) |
Aug 08, 2012 | 25.98 | 26.24 | 25.86 | 26.01 | 296,923 | +0.04(+0.14%) |
Aug 07, 2012 | 25.93 | 26.09 | 25.72 | 25.98 | 266,107 | +0.11(+0.44%) |
Aug 06, 2012 | 26.02 | 26.29 | 25.83 | 25.86 | 208,874 | -0.17(-0.65%) |
Aug 03, 2012 | 26.11 | 26.14 | 25.90 | 26.03 | 234,498 | +0.20(+0.79%) |
Aug 02, 2012 | 25.43 | 25.89 | 25.30 | 25.83 | 366,930 | +0.27(+1.07%) |