Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.37 | 32.40 | 31.31 | 32.23 | 356,885 | +0.96(+3.07%) |
Oct 26, 2012 | 31.81 | 31.27 | 31.27 | 31.27 | 106,300 | -0.51(-1.61%) |
Oct 25, 2012 | 32.00 | 32.26 | 31.62 | 31.78 | 139,256 | +0.01(+0.03%) |
Oct 24, 2012 | 32.53 | 32.53 | 31.73 | 31.77 | 134,080 | -0.56(-1.72%) |
Oct 23, 2012 | 31.94 | 32.52 | 31.79 | 32.32 | 76,166 | +0.37(+1.16%) |
Oct 19, 2012 | 32.11 | 32.50 | 31.78 | 31.95 | 218,332 | -0.38(-1.17%) |
Oct 18, 2012 | 32.53 | 32.76 | 32.31 | 32.33 | 367,296 | -0.33(-1.00%) |
Oct 17, 2012 | 32.59 | 33.02 | 32.39 | 32.66 | 103,583 | +0.04(+0.11%) |
Oct 16, 2012 | 32.55 | 32.67 | 32.35 | 32.62 | 112,232 | +0.26(+0.79%) |
Oct 15, 2012 | 32.31 | 32.79 | 32.10 | 32.37 | 125,453 | +0.24(+0.74%) |
Oct 12, 2012 | 32.39 | 32.61 | 31.98 | 32.13 | 53,492 | -0.20(-0.63%) |
Oct 11, 2012 | 32.68 | 32.78 | 32.28 | 32.33 | 69,975 | -0.08(-0.24%) |
Oct 10, 2012 | 32.65 | 32.65 | 32.13 | 32.41 | 40,681 | -0.16(-0.49%) |
Oct 09, 2012 | 33.14 | 33.15 | 32.38 | 32.57 | 96,636 | -0.64(-1.94%) |
Oct 08, 2012 | 33.21 | 33.63 | 32.91 | 33.21 | 63,059 | -0.19(-0.55%) |
Oct 05, 2012 | 33.13 | 33.53 | 33.05 | 33.40 | 110,274 | +0.34(+1.04%) |
Oct 04, 2012 | 33.04 | 33.30 | 32.61 | 33.05 | 78,147 | +0.18(+0.54%) |
Oct 03, 2012 | 32.61 | 33.19 | 32.44 | 32.88 | 126,092 | +0.25(+0.76%) |
Oct 02, 2012 | 32.37 | 32.72 | 32.15 | 32.63 | 76,292 | +0.35(+1.09%) |
Oct 01, 2012 | 31.83 | 32.30 | 31.64 | 32.28 | 310,863 | +0.54(+1.69%) |
Sep 28, 2012 | 31.58 | 31.88 | 31.25 | 31.74 | 79,957 | +0.05(+0.17%) |
Sep 27, 2012 | 31.71 | 31.92 | 31.43 | 31.69 | 153,693 | +0.01(+0.03%) |
Sep 26, 2012 | 31.71 | 31.75 | 31.05 | 31.68 | 147,439 | -0.04(-0.11%) |
Sep 25, 2012 | 32.88 | 32.93 | 31.22 | 31.72 | 226,237 | -1.15(-3.49%) |
Sep 24, 2012 | 33.32 | 33.32 | 32.56 | 32.86 | 157,270 | -0.67(-2.00%) |
Sep 21, 2012 | 33.40 | 33.58 | 33.11 | 33.53 | 137,640 | +0.23(+0.69%) |
Sep 20, 2012 | 33.08 | 33.48 | 32.86 | 33.30 | 69,757 | -0.04(-0.13%) |
Sep 19, 2012 | 33.31 | 33.70 | 33.18 | 33.35 | 142,523 | +0.03(+0.08%) |
Sep 18, 2012 | 33.80 | 33.80 | 33.15 | 33.32 | 139,846 | -0.66(-1.95%) |
Sep 17, 2012 | 34.09 | 34.20 | 33.68 | 33.98 | 89,484 | -0.29(-0.85%) |
Sep 14, 2012 | 34.26 | 34.35 | 33.86 | 34.27 | 165,634 | +0.02(+0.05%) |
Sep 13, 2012 | 34.15 | 34.68 | 33.79 | 34.25 | 232,218 | -0.12(-0.36%) |
Sep 12, 2012 | 34.35 | 34.39 | 34.06 | 34.38 | 59,672 | +0.15(+0.44%) |
Sep 11, 2012 | 34.07 | 34.46 | 33.96 | 34.23 | 84,783 | +0.19(+0.57%) |
Sep 10, 2012 | 34.09 | 34.24 | 33.95 | 34.03 | 98,744 | -0.14(-0.41%) |
Sep 07, 2012 | 34.02 | 34.37 | 33.83 | 34.17 | 81,690 | +0.32(+0.94%) |
Sep 06, 2012 | 33.43 | 34.13 | 33.36 | 33.86 | 141,368 | +0.57(+1.72%) |
Sep 05, 2012 | 33.16 | 33.42 | 32.99 | 33.28 | 104,857 | +0.06(+0.19%) |
Sep 04, 2012 | 32.96 | 33.27 | 32.49 | 33.22 | 135,252 | +0.13(+0.40%) |
Aug 31, 2012 | 33.23 | 33.27 | 32.65 | 33.09 | 109,967 | +0.08(+0.24%) |
Aug 30, 2012 | 32.93 | 33.17 | 32.67 | 33.01 | 132,405 | -0.10(-0.29%) |
Aug 29, 2012 | 33.15 | 33.40 | 32.87 | 33.11 | 128,063 | +0.06(+0.19%) |
Aug 27, 2012 | 32.84 | 33.13 | 32.74 | 33.05 | 127,397 | +0.27(+0.83%) |
Aug 24, 2012 | 32.61 | 33.11 | 32.34 | 32.77 | 97,636 | -0.02(-0.05%) |
Aug 23, 2012 | 32.83 | 32.97 | 32.56 | 32.79 | 89,625 | -0.13(-0.40%) |
Aug 22, 2012 | 33.24 | 33.27 | 32.71 | 32.92 | 126,971 | -0.26(-0.80%) |
Aug 21, 2012 | 33.32 | 33.91 | 33.05 | 33.19 | 226,585 | -0.14(-0.42%) |
Aug 20, 2012 | 32.16 | 33.56 | 32.16 | 33.33 | 488,207 | +1.16(+3.62%) |
Aug 17, 2012 | 31.05 | 32.24 | 31.05 | 32.16 | 368,882 | +1.10(+3.55%) |
Aug 16, 2012 | 30.28 | 31.20 | 30.14 | 31.06 | 189,693 | +0.76(+2.50%) |
Aug 15, 2012 | 29.95 | 30.33 | 29.79 | 30.30 | 111,067 | +0.44(+1.48%) |
Aug 14, 2012 | 29.80 | 30.07 | 29.78 | 29.86 | 220,584 | +0.11(+0.39%) |
Aug 13, 2012 | 29.99 | 30.05 | 29.59 | 29.75 | 248,606 | -0.23(-0.76%) |
Aug 10, 2012 | 29.80 | 30.09 | 29.77 | 29.98 | 154,628 | +0.01(+0.03%) |
Aug 09, 2012 | 29.35 | 30.22 | 29.35 | 29.97 | 314,382 | +0.58(+1.98%) |
Aug 08, 2012 | 28.78 | 29.43 | 28.78 | 29.39 | 209,190 | +0.43(+1.49%) |
Aug 07, 2012 | 29.34 | 29.44 | 28.75 | 28.96 | 309,545 | +0.32(+1.11%) |
Aug 06, 2012 | 28.63 | 28.97 | 28.49 | 28.64 | 141,974 | +0.01(+0.03%) |
Aug 03, 2012 | 29.85 | 29.91 | 28.52 | 28.63 | 420,246 | -0.95(-3.22%) |
Aug 02, 2012 | 29.19 | 30.00 | 28.82 | 29.58 | 225,309 | +0.09(+0.30%) |