Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 29.67 | 30.39 | 29.62 | 30.07 | 586,776 | +0.55(+1.87%) |
Oct 26, 2012 | 29.17 | 29.52 | 29.52 | 29.52 | 972,751 | +0.41(+1.41%) |
Oct 25, 2012 | 28.88 | 29.81 | 28.40 | 29.11 | 1,206,875 | +2.47(+9.27%) |
Oct 24, 2012 | 26.63 | 26.72 | 26.28 | 26.64 | 249,077 | +0.15(+0.56%) |
Oct 23, 2012 | 26.13 | 26.59 | 26.10 | 26.49 | 249,143 | -0.45(-1.67%) |
Oct 19, 2012 | 27.23 | 27.51 | 26.82 | 26.94 | 278,336 | -0.57(-2.07%) |
Oct 18, 2012 | 27.23 | 27.65 | 27.11 | 27.51 | 391,759 | +0.19(+0.68%) |
Oct 17, 2012 | 26.74 | 27.35 | 26.67 | 27.32 | 496,616 | +0.65(+2.42%) |
Oct 16, 2012 | 26.86 | 26.88 | 26.59 | 26.68 | 623,372 | +0.04(+0.14%) |
Oct 15, 2012 | 26.66 | 26.80 | 26.53 | 26.64 | 261,376 | -0.01(-0.04%) |
Oct 12, 2012 | 26.75 | 26.86 | 26.55 | 26.65 | 156,361 | -0.05(-0.17%) |
Oct 11, 2012 | 27.01 | 27.01 | 26.57 | 26.70 | 309,690 | -0.01(-0.04%) |
Oct 10, 2012 | 26.74 | 26.86 | 26.56 | 26.71 | 228,559 | +0.01(+0.04%) |
Oct 09, 2012 | 27.46 | 27.54 | 26.66 | 26.70 | 215,208 | -0.81(-2.95%) |
Oct 08, 2012 | 27.58 | 27.68 | 27.50 | 27.51 | 82,479 | -0.27(-0.97%) |
Oct 05, 2012 | 27.76 | 28.02 | 27.74 | 27.78 | 216,239 | +0.10(+0.37%) |
Oct 04, 2012 | 27.42 | 27.68 | 27.11 | 27.68 | 182,034 | +0.35(+1.30%) |
Oct 03, 2012 | 27.47 | 27.60 | 27.23 | 27.32 | 259,821 | -0.02(-0.07%) |
Oct 02, 2012 | 27.29 | 27.56 | 27.23 | 27.34 | 423,768 | +0.14(+0.51%) |
Oct 01, 2012 | 26.86 | 27.20 | 26.84 | 27.20 | 425,406 | +0.56(+2.10%) |
Sep 28, 2012 | 26.95 | 27.09 | 26.64 | 26.64 | 411,099 | -0.52(-1.92%) |
Sep 27, 2012 | 26.98 | 27.20 | 26.64 | 27.16 | 234,700 | +0.27(+1.01%) |
Sep 26, 2012 | 27.30 | 27.33 | 26.73 | 26.89 | 187,096 | -0.33(-1.20%) |
Sep 25, 2012 | 27.94 | 28.01 | 27.14 | 27.22 | 250,286 | -0.59(-2.11%) |
Sep 24, 2012 | 27.61 | 28.00 | 27.42 | 27.81 | 275,581 | +0.02(+0.07%) |
Sep 21, 2012 | 27.94 | 28.06 | 27.65 | 27.79 | 431,389 | +0.12(+0.44%) |
Sep 20, 2012 | 27.19 | 27.68 | 26.94 | 27.67 | 306,563 | +0.29(+1.06%) |
Sep 19, 2012 | 27.54 | 27.73 | 27.22 | 27.38 | 282,905 | -0.24(-0.88%) |
Sep 18, 2012 | 27.47 | 27.83 | 27.35 | 27.62 | 216,371 | +0.00(+0.00%) |
Sep 17, 2012 | 27.96 | 27.96 | 27.44 | 27.62 | 256,096 | -0.38(-1.37%) |
Sep 14, 2012 | 28.00 | 28.16 | 27.84 | 28.00 | 415,661 | +0.00(+0.00%) |
Sep 13, 2012 | 28.00 | 28.49 | 27.55 | 28.00 | 403,706 | +0.02(+0.07%) |
Sep 12, 2012 | 27.70 | 28.00 | 27.68 | 27.98 | 280,899 | +0.35(+1.25%) |
Sep 11, 2012 | 27.19 | 27.69 | 27.05 | 27.64 | 203,474 | +0.37(+1.37%) |
Sep 10, 2012 | 27.19 | 27.54 | 27.10 | 27.27 | 228,048 | +0.04(+0.14%) |
Sep 07, 2012 | 26.94 | 27.38 | 26.94 | 27.23 | 188,124 | +0.23(+0.86%) |
Sep 06, 2012 | 26.57 | 27.34 | 26.47 | 27.00 | 304,398 | +0.53(+2.01%) |
Sep 05, 2012 | 26.20 | 26.58 | 26.03 | 26.46 | 352,813 | +0.38(+1.47%) |
Sep 04, 2012 | 25.74 | 26.20 | 25.43 | 26.08 | 261,701 | +0.29(+1.12%) |
Aug 31, 2012 | 26.02 | 26.16 | 25.66 | 25.79 | 141,759 | +0.07(+0.29%) |
Aug 30, 2012 | 25.79 | 25.92 | 25.62 | 25.72 | 207,205 | -0.21(-0.79%) |
Aug 29, 2012 | 25.61 | 26.02 | 25.61 | 25.92 | 167,915 | +0.26(+1.02%) |
Aug 27, 2012 | 25.88 | 25.91 | 25.48 | 25.66 | 173,763 | -0.04(-0.15%) |
Aug 24, 2012 | 25.61 | 26.01 | 25.47 | 25.70 | 263,762 | -0.04(-0.14%) |
Aug 23, 2012 | 25.95 | 26.13 | 25.63 | 25.74 | 280,298 | -0.32(-1.22%) |
Aug 22, 2012 | 26.24 | 26.35 | 25.82 | 26.05 | 149,462 | -0.31(-1.17%) |
Aug 21, 2012 | 26.30 | 27.11 | 26.26 | 26.36 | 306,829 | +0.10(+0.39%) |
Aug 20, 2012 | 26.15 | 26.30 | 25.87 | 26.26 | 227,538 | +0.12(+0.46%) |
Aug 17, 2012 | 26.23 | 26.44 | 26.12 | 26.14 | 270,803 | -0.16(-0.60%) |
Aug 16, 2012 | 25.58 | 26.38 | 25.40 | 26.30 | 190,402 | +0.63(+2.47%) |
Aug 15, 2012 | 24.94 | 25.68 | 24.89 | 25.66 | 196,499 | +0.68(+2.73%) |
Aug 14, 2012 | 25.14 | 25.20 | 24.89 | 24.98 | 397,542 | +0.03(+0.11%) |
Aug 13, 2012 | 25.08 | 25.31 | 24.77 | 24.95 | 273,480 | -0.25(-1.00%) |
Aug 10, 2012 | 25.44 | 25.44 | 24.91 | 25.20 | 174,729 | -0.26(-1.03%) |
Aug 09, 2012 | 25.69 | 25.96 | 25.33 | 25.46 | 182,352 | -0.30(-1.16%) |
Aug 08, 2012 | 25.57 | 25.98 | 25.44 | 25.76 | 328,084 | +0.14(+0.55%) |
Aug 07, 2012 | 25.35 | 25.76 | 25.25 | 25.62 | 466,235 | +0.36(+1.44%) |
Aug 06, 2012 | 25.11 | 25.61 | 25.04 | 25.26 | 297,859 | +0.12(+0.48%) |
Aug 03, 2012 | 24.64 | 25.46 | 24.56 | 25.14 | 410,066 | +0.97(+4.02%) |
Aug 02, 2012 | 23.86 | 24.24 | 23.64 | 24.17 | 309,254 | +0.12(+0.50%) |