Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.86 | 27.28 | 26.30 | 27.28 | 469,702 | +0.51(+1.90%) |
Oct 26, 2012 | 26.40 | 26.77 | 26.77 | 26.77 | 386,949 | +0.44(+1.69%) |
Oct 25, 2012 | 26.63 | 27.14 | 25.81 | 26.33 | 715,445 | -0.02(-0.07%) |
Oct 24, 2012 | 26.94 | 27.16 | 26.14 | 26.34 | 232,988 | -0.57(-2.12%) |
Oct 23, 2012 | 26.72 | 26.96 | 26.57 | 26.92 | 324,291 | +0.01(+0.02%) |
Oct 19, 2012 | 27.62 | 27.66 | 26.56 | 26.91 | 731,176 | -0.88(-3.18%) |
Oct 18, 2012 | 27.82 | 27.94 | 27.32 | 27.79 | 353,905 | +0.06(+0.23%) |
Oct 17, 2012 | 27.30 | 27.81 | 27.02 | 27.73 | 428,002 | +0.55(+2.02%) |
Oct 16, 2012 | 26.50 | 27.20 | 26.27 | 27.18 | 505,575 | +0.84(+3.20%) |
Oct 15, 2012 | 25.90 | 26.37 | 25.65 | 26.34 | 404,542 | +0.43(+1.67%) |
Oct 12, 2012 | 25.71 | 26.02 | 25.46 | 25.91 | 346,465 | +0.16(+0.61%) |
Oct 11, 2012 | 25.99 | 26.34 | 25.54 | 25.75 | 352,837 | -0.08(-0.29%) |
Oct 10, 2012 | 25.63 | 25.99 | 25.63 | 25.82 | 344,826 | +0.14(+0.56%) |
Oct 09, 2012 | 26.11 | 26.21 | 25.45 | 25.68 | 459,770 | -0.43(-1.64%) |
Oct 08, 2012 | 25.66 | 26.54 | 25.48 | 26.11 | 587,536 | +0.32(+1.23%) |
Oct 05, 2012 | 26.81 | 26.92 | 25.47 | 25.79 | 868,946 | -1.00(-3.75%) |
Oct 04, 2012 | 27.43 | 27.52 | 26.23 | 26.79 | 933,108 | -0.64(-2.34%) |
Oct 03, 2012 | 27.81 | 27.85 | 26.70 | 27.44 | 977,129 | -0.66(-2.34%) |
Oct 02, 2012 | 28.42 | 28.74 | 27.93 | 28.09 | 765,363 | -0.29(-1.04%) |
Oct 01, 2012 | 28.88 | 28.88 | 28.30 | 28.39 | 462,637 | -0.20(-0.69%) |
Sep 28, 2012 | 28.50 | 28.77 | 28.27 | 28.59 | 428,885 | +0.03(+0.12%) |
Sep 27, 2012 | 28.01 | 28.62 | 27.48 | 28.55 | 402,472 | +0.79(+2.83%) |
Sep 26, 2012 | 27.45 | 28.16 | 27.45 | 27.77 | 431,793 | +0.19(+0.69%) |
Sep 25, 2012 | 27.60 | 28.23 | 27.38 | 27.57 | 521,567 | -0.07(-0.25%) |
Sep 24, 2012 | 28.11 | 28.34 | 27.40 | 27.64 | 701,662 | -0.64(-2.27%) |
Sep 21, 2012 | 28.94 | 28.94 | 28.23 | 28.28 | 543,427 | -0.49(-1.71%) |
Sep 20, 2012 | 28.75 | 28.86 | 28.20 | 28.78 | 364,869 | -0.01(-0.04%) |
Sep 19, 2012 | 29.61 | 29.77 | 28.53 | 28.79 | 698,790 | -0.83(-2.81%) |
Sep 18, 2012 | 29.23 | 30.05 | 29.23 | 29.62 | 835,599 | +0.41(+1.40%) |
Sep 17, 2012 | 28.37 | 29.21 | 28.24 | 29.21 | 615,142 | +1.07(+3.80%) |
Sep 14, 2012 | 27.93 | 28.56 | 27.87 | 28.14 | 449,979 | +0.42(+1.52%) |
Sep 13, 2012 | 27.52 | 28.13 | 27.33 | 27.72 | 620,741 | +0.03(+0.10%) |
Sep 12, 2012 | 27.48 | 27.71 | 27.08 | 27.69 | 335,989 | +0.21(+0.78%) |
Sep 11, 2012 | 27.72 | 27.83 | 26.94 | 27.48 | 659,077 | -0.25(-0.90%) |
Sep 10, 2012 | 27.44 | 27.92 | 26.88 | 27.72 | 714,583 | +0.67(+2.48%) |
Sep 07, 2012 | 28.37 | 28.41 | 27.03 | 27.05 | 905,215 | +0.07(+0.26%) |
Sep 06, 2012 | 26.71 | 27.21 | 26.63 | 26.99 | 686,049 | +0.43(+1.63%) |
Sep 05, 2012 | 25.33 | 27.12 | 25.24 | 26.55 | 1,279,100 | +1.43(+5.68%) |
Sep 04, 2012 | 24.84 | 25.24 | 24.63 | 25.13 | 615,889 | +0.12(+0.46%) |
Aug 31, 2012 | 25.37 | 25.62 | 24.86 | 25.01 | 831,418 | -0.23(-0.92%) |
Aug 30, 2012 | 25.48 | 25.58 | 25.16 | 25.24 | 353,766 | -0.39(-1.51%) |
Aug 29, 2012 | 25.96 | 26.28 | 25.39 | 25.63 | 556,812 | -0.01(-0.02%) |
Aug 27, 2012 | 25.67 | 25.99 | 25.44 | 25.63 | 653,177 | +0.16(+0.64%) |
Aug 24, 2012 | 24.73 | 25.50 | 24.72 | 25.47 | 740,449 | +0.58(+2.32%) |
Aug 23, 2012 | 25.22 | 25.22 | 24.58 | 24.89 | 1,104,496 | -0.28(-1.10%) |
Aug 22, 2012 | 25.18 | 25.66 | 24.98 | 25.17 | 1,228,519 | -0.27(-1.07%) |
Aug 21, 2012 | 25.58 | 25.85 | 24.95 | 25.44 | 1,302,767 | -0.14(-0.54%) |
Aug 20, 2012 | 25.99 | 26.07 | 25.41 | 25.58 | 680,772 | -0.50(-1.90%) |
Aug 17, 2012 | 25.74 | 26.12 | 25.70 | 26.08 | 666,195 | +0.18(+0.71%) |
Aug 16, 2012 | 25.99 | 26.12 | 25.30 | 25.89 | 930,735 | -0.32(-1.23%) |
Aug 15, 2012 | 26.68 | 26.97 | 25.74 | 26.22 | 2,718,529 | -1.55(-5.60%) |
Aug 14, 2012 | 27.61 | 28.26 | 27.51 | 27.77 | 820,799 | +0.20(+0.73%) |
Aug 13, 2012 | 27.29 | 27.82 | 27.15 | 27.57 | 751,621 | +0.16(+0.59%) |
Aug 10, 2012 | 26.45 | 27.54 | 26.43 | 27.41 | 856,561 | +0.87(+3.29%) |
Aug 09, 2012 | 25.71 | 27.38 | 25.71 | 26.53 | 1,109,121 | +0.82(+3.21%) |
Aug 08, 2012 | 25.49 | 26.06 | 25.47 | 25.71 | 882,650 | +0.11(+0.45%) |
Aug 07, 2012 | 25.49 | 25.85 | 25.23 | 25.60 | 1,086,624 | +0.33(+1.29%) |
Aug 06, 2012 | 26.04 | 26.12 | 24.89 | 25.27 | 1,363,632 | -0.79(-3.03%) |
Aug 03, 2012 | 27.00 | 27.40 | 25.92 | 26.06 | 1,224,970 | -0.32(-1.22%) |
Aug 02, 2012 | 27.97 | 27.97 | 24.16 | 26.38 | 4,408,797 | -1.75(-6.23%) |