Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.59 | 31.36 | 30.53 | 30.85 | 300,538 | +0.23(+0.74%) |
Oct 26, 2012 | 30.09 | 30.62 | 30.62 | 30.62 | 322,081 | +0.53(+1.77%) |
Oct 25, 2012 | 32.81 | 32.81 | 29.47 | 30.09 | 1,346,032 | -2.41(-7.41%) |
Oct 24, 2012 | 32.79 | 33.45 | 32.24 | 32.50 | 611,054 | +0.03(+0.08%) |
Oct 23, 2012 | 32.05 | 32.52 | 31.41 | 32.47 | 559,505 | +0.04(+0.11%) |
Oct 19, 2012 | 32.92 | 33.01 | 32.13 | 32.43 | 206,457 | -0.66(-1.99%) |
Oct 18, 2012 | 32.77 | 33.51 | 32.65 | 33.09 | 337,309 | +0.31(+0.94%) |
Oct 17, 2012 | 32.70 | 33.05 | 32.43 | 32.79 | 190,309 | +0.20(+0.61%) |
Oct 16, 2012 | 32.38 | 32.81 | 32.37 | 32.59 | 182,588 | +0.58(+1.80%) |
Oct 15, 2012 | 32.14 | 32.18 | 31.21 | 32.01 | 333,443 | +0.08(+0.25%) |
Oct 12, 2012 | 32.20 | 32.46 | 31.61 | 31.93 | 230,423 | -0.03(-0.08%) |
Oct 11, 2012 | 32.58 | 32.61 | 31.91 | 31.96 | 297,154 | -0.32(-1.01%) |
Oct 10, 2012 | 32.57 | 32.60 | 31.86 | 32.28 | 342,112 | -0.34(-1.05%) |
Oct 09, 2012 | 33.05 | 33.15 | 32.28 | 32.62 | 387,226 | -0.31(-0.93%) |
Oct 08, 2012 | 32.06 | 33.02 | 32.02 | 32.93 | 293,381 | +0.58(+1.78%) |
Oct 05, 2012 | 32.49 | 32.86 | 32.18 | 32.35 | 365,241 | +0.08(+0.25%) |
Oct 04, 2012 | 31.48 | 32.29 | 31.45 | 32.27 | 314,865 | +0.87(+2.76%) |
Oct 03, 2012 | 31.01 | 31.60 | 30.89 | 31.41 | 628,765 | +0.52(+1.69%) |
Oct 02, 2012 | 30.35 | 30.91 | 30.20 | 30.88 | 325,800 | +0.52(+1.72%) |
Oct 01, 2012 | 30.22 | 30.77 | 30.17 | 30.36 | 425,894 | +0.32(+1.05%) |
Sep 28, 2012 | 30.23 | 30.31 | 29.84 | 30.04 | 281,365 | -0.37(-1.22%) |
Sep 27, 2012 | 29.78 | 30.67 | 29.77 | 30.41 | 561,045 | +0.62(+2.09%) |
Sep 26, 2012 | 29.50 | 29.85 | 29.23 | 29.79 | 684,273 | +0.30(+1.01%) |
Sep 25, 2012 | 29.48 | 29.57 | 29.31 | 29.49 | 702,627 | +0.07(+0.25%) |
Sep 24, 2012 | 29.20 | 29.65 | 29.20 | 29.42 | 421,017 | +0.04(+0.12%) |
Sep 21, 2012 | 29.04 | 29.42 | 28.62 | 29.39 | 860,440 | +0.77(+2.68%) |
Sep 20, 2012 | 28.47 | 28.66 | 28.01 | 28.62 | 261,156 | -0.06(-0.22%) |
Sep 19, 2012 | 28.52 | 28.95 | 28.29 | 28.68 | 226,602 | +0.22(+0.76%) |
Sep 18, 2012 | 29.26 | 29.30 | 28.27 | 28.47 | 467,080 | -0.79(-2.71%) |
Sep 17, 2012 | 29.45 | 29.65 | 29.05 | 29.26 | 360,478 | -0.23(-0.76%) |
Sep 14, 2012 | 29.14 | 29.65 | 28.92 | 29.48 | 399,481 | +0.47(+1.62%) |
Sep 13, 2012 | 28.63 | 29.20 | 28.27 | 29.02 | 666,992 | +0.40(+1.39%) |
Sep 12, 2012 | 28.17 | 28.74 | 28.17 | 28.62 | 513,510 | +0.67(+2.39%) |
Sep 11, 2012 | 27.98 | 28.75 | 27.73 | 27.95 | 586,288 | +0.05(+0.16%) |
Sep 10, 2012 | 28.01 | 28.18 | 27.85 | 27.91 | 551,207 | -0.11(-0.39%) |
Sep 07, 2012 | 27.51 | 28.02 | 27.42 | 28.01 | 1,092,831 | +0.53(+1.94%) |
Sep 06, 2012 | 26.53 | 27.70 | 26.31 | 27.48 | 644,982 | +1.13(+4.28%) |
Sep 05, 2012 | 26.49 | 26.52 | 25.99 | 26.35 | 286,939 | -0.05(-0.20%) |
Sep 04, 2012 | 26.35 | 26.71 | 25.94 | 26.41 | 556,117 | +0.06(+0.24%) |
Aug 31, 2012 | 26.60 | 26.60 | 25.94 | 26.35 | 237,838 | -0.03(-0.10%) |
Aug 30, 2012 | 26.11 | 26.60 | 25.95 | 26.37 | 315,957 | +0.04(+0.14%) |
Aug 29, 2012 | 25.98 | 26.40 | 25.82 | 26.34 | 421,365 | +0.71(+2.78%) |
Aug 27, 2012 | 26.05 | 26.06 | 25.59 | 25.62 | 322,949 | -0.38(-1.46%) |
Aug 24, 2012 | 25.58 | 26.11 | 25.37 | 26.00 | 310,069 | +0.42(+1.66%) |
Aug 23, 2012 | 25.80 | 25.80 | 25.07 | 25.58 | 354,694 | -0.18(-0.70%) |
Aug 22, 2012 | 25.66 | 25.93 | 25.44 | 25.76 | 280,532 | -0.12(-0.45%) |
Aug 21, 2012 | 26.38 | 26.60 | 25.84 | 25.88 | 241,142 | -0.44(-1.68%) |
Aug 20, 2012 | 26.35 | 26.46 | 25.89 | 26.32 | 256,361 | -0.07(-0.27%) |
Aug 17, 2012 | 26.35 | 26.58 | 26.13 | 26.39 | 303,464 | +0.05(+0.21%) |
Aug 16, 2012 | 25.86 | 26.40 | 25.75 | 26.34 | 403,153 | +0.48(+1.85%) |
Aug 15, 2012 | 25.54 | 25.99 | 25.33 | 25.86 | 307,116 | +0.33(+1.31%) |
Aug 14, 2012 | 26.09 | 26.38 | 25.34 | 25.52 | 466,687 | -0.23(-0.91%) |
Aug 13, 2012 | 26.24 | 26.28 | 25.33 | 25.76 | 415,466 | -0.32(-1.24%) |
Aug 10, 2012 | 26.32 | 26.32 | 25.76 | 26.08 | 231,511 | -0.40(-1.50%) |
Aug 09, 2012 | 26.41 | 26.62 | 25.85 | 26.48 | 290,893 | +0.11(+0.41%) |
Aug 08, 2012 | 25.87 | 26.55 | 25.68 | 26.37 | 306,417 | +0.27(+1.04%) |
Aug 07, 2012 | 26.27 | 26.57 | 25.90 | 26.10 | 361,475 | -0.14(-0.55%) |
Aug 06, 2012 | 25.82 | 26.52 | 25.62 | 26.25 | 467,298 | +0.55(+2.13%) |
Aug 03, 2012 | 25.83 | 26.15 | 25.47 | 25.70 | 567,823 | +0.34(+1.35%) |
Aug 02, 2012 | 25.68 | 26.25 | 24.75 | 25.36 | 1,181,144 | -0.25(-0.98%) |