Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.47 | 31.67 | 29.17 | 31.67 | 4,068 | +0.19(+0.59%) |
Oct 26, 2012 | 31.66 | 31.49 | 31.49 | 31.49 | 1,326 | -0.03(-0.10%) |
Oct 25, 2012 | 31.47 | 31.52 | 31.46 | 31.52 | 1,326 | -0.03(-0.09%) |
Oct 23, 2012 | 31.41 | 31.54 | 31.54 | 31.54 | 3,095 | -0.75(-2.31%) |
Oct 18, 2012 | 32.29 | 32.29 | 32.29 | 32.29 | 0 | -0.04(-0.11%) |
Oct 17, 2012 | 32.35 | 32.35 | 32.27 | 32.33 | 2,699 | +0.63(+1.98%) |
Oct 15, 2012 | 31.70 | 31.70 | 31.70 | 31.70 | 221 | +0.04(+0.13%) |
Oct 12, 2012 | 31.92 | 31.92 | 31.66 | 31.66 | 941 | -0.22(-0.68%) |
Oct 11, 2012 | 31.97 | 31.97 | 31.87 | 31.87 | 1,768 | -0.03(-0.08%) |
Oct 10, 2012 | 31.94 | 31.94 | 31.90 | 31.90 | 2,706 | -0.02(-0.07%) |
Oct 09, 2012 | 32.20 | 32.20 | 31.92 | 31.92 | 2,016 | -0.38(-1.17%) |
Oct 08, 2012 | 32.29 | 32.47 | 32.27 | 32.30 | 8,608 | -0.34(-1.03%) |
Oct 05, 2012 | 32.64 | 32.64 | 32.64 | 32.64 | 663 | +0.15(+0.46%) |
Oct 04, 2012 | 32.49 | 32.49 | 32.49 | 32.49 | 5,074 | +0.11(+0.34%) |
Oct 03, 2012 | 32.58 | 32.58 | 32.38 | 32.38 | 977 | -0.12(-0.37%) |
Oct 02, 2012 | 32.44 | 32.50 | 32.44 | 32.50 | 14,881 | +0.05(+0.14%) |
Oct 01, 2012 | 32.54 | 32.80 | 32.44 | 32.45 | 4,234 | +0.02(+0.05%) |
Sep 28, 2012 | 32.43 | 32.44 | 32.43 | 32.44 | 1,437 | -0.02(-0.05%) |
Sep 26, 2012 | 32.49 | 32.45 | 32.45 | 32.45 | 1,326 | -0.47(-1.42%) |
Sep 25, 2012 | 33.01 | 33.01 | 32.92 | 32.92 | 3,902 | +0.08(+0.24%) |
Sep 24, 2012 | 32.84 | 32.84 | 32.84 | 32.84 | 221 | -0.37(-1.11%) |
Sep 19, 2012 | 33.53 | 33.21 | 33.21 | 33.21 | 2,653 | -0.20(-0.60%) |
Sep 18, 2012 | 33.48 | 33.48 | 33.41 | 33.41 | 913 | -0.05(-0.14%) |
Sep 17, 2012 | 33.46 | 33.46 | 33.33 | 33.46 | 2,976 | -0.33(-0.99%) |
Sep 14, 2012 | 33.78 | 33.79 | 33.78 | 33.79 | 663 | +0.43(+1.27%) |
Sep 13, 2012 | 33.37 | 33.37 | 33.37 | 33.37 | 884 | +0.41(+1.24%) |
Sep 12, 2012 | 32.96 | 32.96 | 32.95 | 32.96 | 17,578 | -0.00(-0.01%) |
Sep 11, 2012 | 33.06 | 33.06 | 32.92 | 32.96 | 6,423 | -0.06(-0.19%) |
Sep 10, 2012 | 33.03 | 33.03 | 33.03 | 33.03 | 1,014 | +0.03(+0.10%) |
Sep 07, 2012 | 32.96 | 33.10 | 32.91 | 33.00 | 2,129 | +0.11(+0.33%) |
Sep 06, 2012 | 32.51 | 32.89 | 32.51 | 32.89 | 1,048 | +0.50(+1.54%) |
Sep 05, 2012 | 32.37 | 32.39 | 32.35 | 32.39 | 2,779 | +0.38(+1.18%) |
Aug 31, 2012 | 32.00 | 32.01 | 32.01 | 32.01 | 3,758 | +0.11(+0.36%) |
Aug 30, 2012 | 31.96 | 31.96 | 31.90 | 31.90 | 2,129 | +0.05(+0.14%) |
Aug 28, 2012 | 31.85 | 31.85 | 31.85 | 31.85 | 221 | -0.10(-0.33%) |
Aug 27, 2012 | 31.91 | 31.96 | 31.76 | 31.96 | 8,446 | +0.13(+0.41%) |
Aug 24, 2012 | 31.84 | 31.85 | 31.82 | 31.83 | 4,015 | +0.19(+0.61%) |
Aug 23, 2012 | 31.63 | 31.63 | 31.63 | 31.63 | 221 | -0.30(-0.93%) |
Aug 20, 2012 | 31.83 | 31.93 | 31.93 | 31.93 | 1,768 | -0.18(-0.58%) |
Aug 17, 2012 | 31.93 | 32.11 | 31.87 | 32.11 | 3,046 | +0.69(+2.20%) |
Aug 15, 2012 | 31.37 | 31.42 | 31.42 | 31.42 | 663 | +0.07(+0.21%) |
Aug 14, 2012 | 31.42 | 31.42 | 31.36 | 31.36 | 742 | -0.10(-0.31%) |
Aug 11, 2012 | 31.45 | 31.45 | 31.45 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 31.45 | 31.45 | 31.45 | 31.45 | 442 | -0.08(-0.26%) |
Aug 09, 2012 | 31.49 | 31.56 | 31.47 | 31.54 | 2,432 | +0.24(+0.78%) |
Aug 08, 2012 | 31.29 | 31.29 | 31.29 | 31.29 | 265 | +0.02(+0.06%) |
Aug 06, 2012 | 31.27 | 31.27 | 31.27 | 31.27 | 4,422 | +0.24(+0.79%) |
Aug 03, 2012 | 31.03 | 31.03 | 31.03 | 31.03 | 442 | +0.71(+2.35%) |