Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.45 | 34.10 | 30.45 | 33.47 | 470,135 | +3.00(+9.83%) |
Oct 26, 2012 | 30.68 | 30.47 | 30.47 | 30.47 | 66,819 | -0.16(-0.53%) |
Oct 25, 2012 | 30.95 | 31.24 | 30.34 | 30.63 | 69,244 | -0.06(-0.19%) |
Oct 24, 2012 | 30.73 | 30.84 | 30.57 | 30.69 | 87,246 | +0.11(+0.36%) |
Oct 23, 2012 | 30.87 | 30.87 | 30.42 | 30.58 | 88,637 | +0.20(+0.67%) |
Oct 19, 2012 | 31.12 | 31.12 | 30.24 | 30.38 | 224,756 | -0.86(-2.74%) |
Oct 18, 2012 | 31.14 | 31.56 | 31.06 | 31.24 | 227,488 | +0.20(+0.63%) |
Oct 17, 2012 | 30.68 | 31.13 | 30.67 | 31.04 | 174,783 | +0.47(+1.53%) |
Oct 16, 2012 | 30.39 | 30.82 | 30.39 | 30.57 | 94,011 | +0.31(+1.04%) |
Oct 15, 2012 | 30.48 | 30.63 | 30.09 | 30.26 | 128,183 | -0.24(-0.78%) |
Oct 12, 2012 | 30.77 | 30.96 | 30.38 | 30.50 | 128,985 | -0.27(-0.88%) |
Oct 11, 2012 | 30.97 | 31.08 | 30.70 | 30.77 | 150,363 | +0.14(+0.47%) |
Oct 10, 2012 | 30.09 | 30.67 | 29.99 | 30.62 | 132,370 | +0.57(+1.89%) |
Oct 09, 2012 | 30.80 | 30.83 | 29.92 | 30.06 | 135,515 | -0.74(-2.41%) |
Oct 08, 2012 | 30.86 | 31.05 | 30.60 | 30.80 | 162,843 | -0.14(-0.46%) |
Oct 05, 2012 | 31.23 | 31.43 | 30.88 | 30.94 | 192,282 | -0.21(-0.68%) |
Oct 04, 2012 | 30.99 | 31.22 | 30.66 | 31.15 | 174,314 | +0.23(+0.74%) |
Oct 03, 2012 | 31.31 | 31.31 | 30.87 | 30.93 | 222,233 | -0.34(-1.08%) |
Oct 02, 2012 | 31.61 | 31.92 | 31.10 | 31.26 | 207,850 | -0.22(-0.70%) |
Oct 01, 2012 | 32.10 | 32.37 | 31.22 | 31.48 | 370,757 | -0.62(-1.92%) |
Sep 28, 2012 | 33.26 | 34.37 | 31.95 | 32.10 | 1,241,093 | +2.72(+9.26%) |
Sep 27, 2012 | 29.47 | 29.69 | 29.13 | 29.38 | 219,513 | +0.01(+0.03%) |
Sep 26, 2012 | 29.49 | 29.67 | 29.15 | 29.37 | 88,062 | -0.03(-0.09%) |
Sep 25, 2012 | 30.01 | 30.31 | 29.36 | 29.40 | 159,300 | -0.42(-1.42%) |
Sep 24, 2012 | 29.03 | 29.95 | 28.74 | 29.82 | 136,099 | +0.66(+2.26%) |
Sep 21, 2012 | 29.93 | 29.93 | 29.16 | 29.16 | 202,005 | -0.35(-1.17%) |
Sep 20, 2012 | 29.13 | 29.67 | 28.89 | 29.51 | 141,420 | +0.27(+0.93%) |
Sep 19, 2012 | 29.51 | 29.57 | 29.19 | 29.24 | 137,571 | -0.08(-0.26%) |
Sep 18, 2012 | 29.31 | 29.32 | 28.99 | 29.31 | 124,137 | +0.07(+0.23%) |
Sep 17, 2012 | 29.52 | 29.52 | 29.13 | 29.24 | 77,219 | -0.44(-1.48%) |
Sep 14, 2012 | 29.62 | 29.96 | 29.38 | 29.68 | 101,099 | +0.25(+0.86%) |
Sep 13, 2012 | 28.93 | 29.44 | 28.58 | 29.43 | 144,229 | +0.68(+2.35%) |
Sep 12, 2012 | 29.03 | 29.22 | 28.64 | 28.75 | 70,127 | -0.09(-0.32%) |
Sep 11, 2012 | 28.29 | 29.21 | 28.28 | 28.85 | 371,353 | +0.65(+2.31%) |
Sep 10, 2012 | 28.61 | 28.69 | 28.01 | 28.20 | 98,446 | -0.41(-1.42%) |
Sep 07, 2012 | 28.33 | 28.82 | 28.18 | 28.60 | 118,401 | +0.45(+1.59%) |
Sep 06, 2012 | 27.44 | 28.28 | 27.27 | 28.15 | 129,378 | +0.95(+3.48%) |
Sep 05, 2012 | 27.26 | 27.57 | 27.08 | 27.21 | 79,793 | -0.14(-0.49%) |
Sep 04, 2012 | 26.93 | 27.65 | 26.54 | 27.34 | 153,753 | +0.50(+1.86%) |
Aug 31, 2012 | 27.22 | 27.22 | 26.66 | 26.84 | 113,968 | -0.08(-0.28%) |
Aug 30, 2012 | 27.49 | 27.62 | 26.92 | 26.92 | 63,336 | -0.79(-2.87%) |
Aug 29, 2012 | 27.59 | 27.99 | 27.39 | 27.71 | 64,675 | +0.20(+0.74%) |
Aug 27, 2012 | 27.06 | 27.69 | 26.96 | 27.51 | 104,413 | +0.55(+2.04%) |
Aug 24, 2012 | 26.57 | 27.24 | 26.57 | 26.96 | 90,596 | +0.30(+1.11%) |
Aug 23, 2012 | 26.97 | 26.97 | 26.39 | 26.67 | 62,238 | -0.26(-0.97%) |
Aug 22, 2012 | 27.31 | 27.31 | 26.66 | 26.93 | 51,624 | -0.46(-1.67%) |
Aug 21, 2012 | 27.66 | 28.00 | 27.32 | 27.39 | 70,398 | -0.10(-0.37%) |
Aug 20, 2012 | 27.53 | 27.56 | 27.22 | 27.49 | 79,835 | -0.25(-0.88%) |
Aug 17, 2012 | 27.52 | 27.75 | 27.18 | 27.73 | 125,935 | +0.36(+1.33%) |
Aug 16, 2012 | 26.84 | 27.46 | 26.64 | 27.37 | 187,511 | +0.53(+1.98%) |
Aug 15, 2012 | 26.88 | 26.92 | 26.66 | 26.84 | 128,220 | -0.10(-0.38%) |
Aug 14, 2012 | 26.84 | 27.09 | 26.70 | 26.94 | 118,453 | +0.31(+1.17%) |
Aug 13, 2012 | 26.49 | 26.74 | 26.32 | 26.62 | 133,332 | +0.08(+0.32%) |
Aug 10, 2012 | 26.57 | 26.73 | 26.33 | 26.54 | 121,471 | -0.18(-0.66%) |
Aug 09, 2012 | 26.95 | 26.95 | 26.51 | 26.72 | 133,784 | -0.19(-0.69%) |
Aug 08, 2012 | 26.74 | 27.05 | 26.53 | 26.90 | 135,058 | +0.10(+0.38%) |
Aug 07, 2012 | 27.21 | 27.21 | 26.77 | 26.80 | 170,579 | -0.12(-0.44%) |
Aug 06, 2012 | 26.84 | 27.59 | 26.84 | 26.92 | 140,510 | +0.15(+0.57%) |
Aug 03, 2012 | 26.68 | 27.10 | 26.48 | 26.77 | 109,323 | +0.50(+1.90%) |
Aug 02, 2012 | 25.22 | 26.80 | 25.12 | 26.27 | 210,869 | +0.87(+3.43%) |