Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.00 | 28.37 | 27.99 | 28.20 | 2,464,948 | +0.21(+0.77%) |
Oct 26, 2012 | 27.93 | 27.98 | 27.98 | 27.98 | 1,180,663 | +0.07(+0.25%) |
Oct 25, 2012 | 28.25 | 28.31 | 27.84 | 27.91 | 3,216,797 | -0.16(-0.58%) |
Oct 24, 2012 | 27.99 | 28.08 | 27.71 | 28.08 | 2,147,172 | +0.13(+0.46%) |
Oct 23, 2012 | 27.78 | 28.01 | 27.52 | 27.95 | 1,447,846 | +0.15(+0.52%) |
Oct 19, 2012 | 27.95 | 27.95 | 27.66 | 27.80 | 1,702,377 | -0.08(-0.28%) |
Oct 18, 2012 | 27.91 | 28.05 | 27.81 | 27.88 | 907,850 | -0.10(-0.37%) |
Oct 17, 2012 | 27.91 | 28.02 | 27.86 | 27.98 | 631,253 | +0.08(+0.28%) |
Oct 16, 2012 | 27.80 | 27.96 | 27.77 | 27.91 | 942,510 | +0.15(+0.56%) |
Oct 15, 2012 | 27.41 | 27.82 | 27.24 | 27.75 | 1,761,712 | +0.40(+1.47%) |
Oct 12, 2012 | 27.02 | 27.47 | 27.00 | 27.35 | 1,905,432 | +0.35(+1.30%) |
Oct 11, 2012 | 26.92 | 27.13 | 26.82 | 27.00 | 1,662,817 | +0.28(+1.06%) |
Oct 10, 2012 | 26.51 | 26.78 | 26.51 | 26.71 | 2,677,464 | +0.13(+0.48%) |
Oct 09, 2012 | 26.81 | 26.88 | 26.58 | 26.58 | 1,561,141 | -0.31(-1.15%) |
Oct 08, 2012 | 26.93 | 27.00 | 26.76 | 26.89 | 1,268,193 | -0.13(-0.48%) |
Oct 05, 2012 | 27.64 | 27.78 | 27.01 | 27.02 | 3,424,055 | +0.31(+1.16%) |
Oct 04, 2012 | 26.66 | 26.88 | 26.55 | 26.71 | 2,536,670 | +0.12(+0.45%) |
Oct 03, 2012 | 26.58 | 26.71 | 26.44 | 26.59 | 2,096,580 | +0.02(+0.06%) |
Oct 02, 2012 | 26.40 | 26.70 | 26.39 | 26.58 | 2,381,203 | +0.08(+0.29%) |
Oct 01, 2012 | 26.88 | 26.94 | 26.50 | 26.50 | 2,215,062 | -0.28(-1.06%) |
Sep 28, 2012 | 27.12 | 27.20 | 26.76 | 26.78 | 2,685,693 | -0.39(-1.45%) |
Sep 27, 2012 | 27.36 | 27.42 | 27.16 | 27.18 | 1,846,766 | -0.11(-0.41%) |
Sep 26, 2012 | 27.69 | 27.77 | 27.23 | 27.29 | 2,189,528 | -0.39(-1.39%) |
Sep 25, 2012 | 27.96 | 28.16 | 27.67 | 27.67 | 1,927,371 | -0.17(-0.62%) |
Sep 24, 2012 | 27.68 | 28.04 | 27.60 | 27.84 | 2,361,186 | -0.15(-0.55%) |
Sep 21, 2012 | 28.02 | 28.14 | 27.85 | 28.00 | 4,481,212 | +0.07(+0.25%) |
Sep 20, 2012 | 27.70 | 28.01 | 27.57 | 27.93 | 1,830,471 | +0.19(+0.68%) |
Sep 19, 2012 | 27.83 | 27.95 | 27.73 | 27.74 | 2,242,438 | -0.09(-0.31%) |
Sep 18, 2012 | 27.66 | 27.84 | 27.52 | 27.83 | 1,349,784 | +0.19(+0.68%) |
Sep 17, 2012 | 27.20 | 27.70 | 27.06 | 27.64 | 5,442,913 | +0.45(+1.64%) |
Sep 14, 2012 | 27.40 | 27.44 | 27.15 | 27.19 | 2,834,164 | -0.19(-0.69%) |
Sep 13, 2012 | 27.04 | 27.48 | 26.98 | 27.38 | 2,307,246 | +0.35(+1.30%) |
Sep 12, 2012 | 27.36 | 27.36 | 27.00 | 27.03 | 1,555,727 | -0.21(-0.79%) |
Sep 11, 2012 | 27.70 | 27.70 | 27.24 | 27.24 | 1,648,297 | -0.43(-1.54%) |
Sep 10, 2012 | 27.66 | 27.87 | 27.65 | 27.67 | 1,227,648 | -0.19(-0.67%) |
Sep 07, 2012 | 27.81 | 27.98 | 27.77 | 27.86 | 1,382,686 | +0.03(+0.12%) |
Sep 06, 2012 | 27.35 | 27.84 | 27.33 | 27.82 | 1,671,402 | +0.64(+2.35%) |
Sep 05, 2012 | 26.99 | 27.41 | 26.95 | 27.18 | 2,178,906 | +0.26(+0.98%) |
Sep 04, 2012 | 26.87 | 27.03 | 26.68 | 26.92 | 1,363,149 | +0.07(+0.25%) |
Aug 31, 2012 | 26.99 | 27.02 | 26.69 | 26.85 | 1,564,483 | +0.02(+0.06%) |
Aug 30, 2012 | 26.92 | 26.99 | 26.81 | 26.84 | 1,351,122 | -0.20(-0.76%) |
Aug 29, 2012 | 27.04 | 27.11 | 26.85 | 27.04 | 920,306 | -0.17(-0.63%) |
Aug 27, 2012 | 27.36 | 27.36 | 27.13 | 27.21 | 720,941 | -0.03(-0.13%) |
Aug 24, 2012 | 26.92 | 27.30 | 26.84 | 27.24 | 1,192,008 | +0.20(+0.76%) |
Aug 23, 2012 | 26.95 | 27.11 | 26.80 | 27.04 | 1,201,885 | +0.03(+0.13%) |
Aug 22, 2012 | 27.02 | 27.18 | 26.85 | 27.01 | 1,327,743 | -0.26(-0.94%) |
Aug 21, 2012 | 27.25 | 27.44 | 27.13 | 27.26 | 3,075,912 | -0.02(-0.06%) |
Aug 20, 2012 | 26.58 | 27.37 | 26.58 | 27.28 | 3,035,203 | +0.71(+2.66%) |
Aug 17, 2012 | 26.40 | 26.60 | 26.28 | 26.57 | 6,807,895 | +0.23(+0.87%) |
Aug 16, 2012 | 26.38 | 26.57 | 26.18 | 26.34 | 1,736,220 | +0.02(+0.06%) |
Aug 15, 2012 | 26.47 | 26.54 | 26.31 | 26.32 | 1,428,664 | -0.21(-0.80%) |
Aug 14, 2012 | 26.49 | 26.64 | 26.43 | 26.54 | 1,906,785 | +0.12(+0.45%) |
Aug 13, 2012 | 26.38 | 26.44 | 26.25 | 26.42 | 1,901,904 | -0.06(-0.23%) |
Aug 10, 2012 | 26.35 | 26.50 | 26.35 | 26.48 | 1,089,009 | +0.02(+0.06%) |
Aug 09, 2012 | 26.43 | 26.54 | 26.37 | 26.46 | 946,313 | +0.03(+0.13%) |
Aug 08, 2012 | 26.38 | 26.55 | 26.29 | 26.43 | 2,759,674 | -0.03(-0.13%) |
Aug 07, 2012 | 26.65 | 26.71 | 26.46 | 26.46 | 2,457,689 | -0.08(-0.29%) |
Aug 06, 2012 | 26.85 | 26.96 | 26.49 | 26.54 | 1,296,982 | -0.29(-1.08%) |
Aug 03, 2012 | 26.61 | 26.90 | 26.47 | 26.83 | 3,544,062 | +0.52(+1.98%) |
Aug 02, 2012 | 26.04 | 26.38 | 25.97 | 26.31 | 2,815,307 | +0.13(+0.49%) |