Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.98 | 32.09 | 31.32 | 31.39 | 223,911 | -0.12(-0.38%) |
Oct 26, 2012 | 31.99 | 31.51 | 31.51 | 31.51 | 402,903 | -0.36(-1.12%) |
Oct 25, 2012 | 32.01 | 32.18 | 31.78 | 31.86 | 483,097 | +1.08(+3.51%) |
Oct 24, 2012 | 31.07 | 31.11 | 30.76 | 30.78 | 80,190 | +0.02(+0.08%) |
Oct 23, 2012 | 30.92 | 30.96 | 30.69 | 30.76 | 71,921 | -0.37(-1.20%) |
Oct 19, 2012 | 31.47 | 31.47 | 30.97 | 31.13 | 51,931 | -0.52(-1.66%) |
Oct 18, 2012 | 31.48 | 31.89 | 31.48 | 31.66 | 215,470 | +0.24(+0.76%) |
Oct 17, 2012 | 31.14 | 31.71 | 31.14 | 31.42 | 260,343 | +0.56(+1.83%) |
Oct 16, 2012 | 30.76 | 30.95 | 30.74 | 30.85 | 95,487 | +0.50(+1.65%) |
Oct 15, 2012 | 30.13 | 30.39 | 30.13 | 30.35 | 99,813 | +0.41(+1.38%) |
Oct 12, 2012 | 30.19 | 30.27 | 29.77 | 29.94 | 152,651 | -0.05(-0.16%) |
Oct 11, 2012 | 29.97 | 30.26 | 29.93 | 29.99 | 85,313 | +0.21(+0.69%) |
Oct 10, 2012 | 30.01 | 30.10 | 29.74 | 29.78 | 96,424 | -0.17(-0.56%) |
Oct 09, 2012 | 30.20 | 30.24 | 29.90 | 29.95 | 54,351 | -0.21(-0.68%) |
Oct 08, 2012 | 30.20 | 30.36 | 30.12 | 30.16 | 152,848 | -0.08(-0.26%) |
Oct 05, 2012 | 30.71 | 30.73 | 30.14 | 30.23 | 190,178 | +0.19(+0.63%) |
Oct 04, 2012 | 30.12 | 30.16 | 29.90 | 30.04 | 451,125 | +0.59(+1.99%) |
Oct 03, 2012 | 29.55 | 29.58 | 29.30 | 29.46 | 220,878 | +0.44(+1.50%) |
Oct 02, 2012 | 29.15 | 29.27 | 28.93 | 29.02 | 91,408 | +0.02(+0.05%) |
Oct 01, 2012 | 29.43 | 29.58 | 28.96 | 29.00 | 171,473 | -0.18(-0.63%) |
Sep 28, 2012 | 29.50 | 29.50 | 29.16 | 29.19 | 189,865 | -0.02(-0.05%) |
Sep 27, 2012 | 29.39 | 29.48 | 29.18 | 29.20 | 253,403 | -0.25(-0.84%) |
Sep 26, 2012 | 29.82 | 29.90 | 29.28 | 29.45 | 606,860 | -0.02(-0.08%) |
Sep 25, 2012 | 30.55 | 30.61 | 29.46 | 29.47 | 832,067 | +0.40(+1.37%) |
Sep 24, 2012 | 29.12 | 29.21 | 29.02 | 29.08 | 127,843 | -0.18(-0.62%) |
Sep 21, 2012 | 29.62 | 29.63 | 29.18 | 29.26 | 119,115 | -0.12(-0.41%) |
Sep 20, 2012 | 29.35 | 29.56 | 29.22 | 29.38 | 102,491 | -0.06(-0.22%) |
Sep 19, 2012 | 29.28 | 29.62 | 29.20 | 29.44 | 59,626 | +0.15(+0.51%) |
Sep 18, 2012 | 29.15 | 29.35 | 29.08 | 29.29 | 98,334 | -0.08(-0.27%) |
Sep 17, 2012 | 29.51 | 29.53 | 29.27 | 29.37 | 73,826 | -0.14(-0.46%) |
Sep 14, 2012 | 29.33 | 29.64 | 29.31 | 29.50 | 207,770 | +0.06(+0.19%) |
Sep 13, 2012 | 28.57 | 29.49 | 28.53 | 29.45 | 139,189 | +0.62(+2.15%) |
Sep 12, 2012 | 28.99 | 29.02 | 28.67 | 28.83 | 53,194 | +0.01(+0.03%) |
Sep 11, 2012 | 28.77 | 29.00 | 28.67 | 28.82 | 51,319 | +0.22(+0.78%) |
Sep 10, 2012 | 28.86 | 28.92 | 28.59 | 28.60 | 95,009 | -0.26(-0.91%) |
Sep 07, 2012 | 28.22 | 28.90 | 28.19 | 28.86 | 308,245 | +0.84(+3.00%) |
Sep 06, 2012 | 27.33 | 28.20 | 27.33 | 28.02 | 155,007 | +0.84(+3.10%) |
Sep 05, 2012 | 27.20 | 27.26 | 27.06 | 27.18 | 40,955 | +0.05(+0.18%) |
Sep 04, 2012 | 26.97 | 27.24 | 26.85 | 27.13 | 224,168 | +0.02(+0.09%) |
Aug 31, 2012 | 27.43 | 27.48 | 27.06 | 27.11 | 198,450 | -0.33(-1.22%) |
Aug 30, 2012 | 27.53 | 27.55 | 27.33 | 27.44 | 44,382 | -0.16(-0.58%) |
Aug 29, 2012 | 27.46 | 27.72 | 27.46 | 27.60 | 70,549 | +0.71(+2.66%) |
Aug 27, 2012 | 26.45 | 27.00 | 26.31 | 26.88 | 132,440 | +0.49(+1.87%) |
Aug 24, 2012 | 26.43 | 26.47 | 26.16 | 26.39 | 82,511 | -0.07(-0.27%) |
Aug 23, 2012 | 26.84 | 26.87 | 26.42 | 26.46 | 100,555 | -0.44(-1.65%) |
Aug 22, 2012 | 26.82 | 27.04 | 26.81 | 26.91 | 127,170 | -0.30(-1.11%) |
Aug 21, 2012 | 27.04 | 27.34 | 27.04 | 27.21 | 138,120 | +0.18(+0.67%) |
Aug 20, 2012 | 26.74 | 27.06 | 26.74 | 27.03 | 48,451 | +0.09(+0.32%) |
Aug 17, 2012 | 26.81 | 26.97 | 26.76 | 26.94 | 169,281 | -0.01(-0.03%) |
Aug 16, 2012 | 26.76 | 26.97 | 26.71 | 26.95 | 120,775 | +0.06(+0.20%) |
Aug 15, 2012 | 27.24 | 27.27 | 26.83 | 26.89 | 191,576 | -0.02(-0.09%) |
Aug 14, 2012 | 26.97 | 27.08 | 26.86 | 26.92 | 33,311 | -0.08(-0.29%) |
Aug 13, 2012 | 26.98 | 27.00 | 26.82 | 27.00 | 50,123 | -0.05(-0.17%) |
Aug 10, 2012 | 26.88 | 27.08 | 26.83 | 27.04 | 59,263 | +0.12(+0.44%) |
Aug 09, 2012 | 26.85 | 27.00 | 26.79 | 26.93 | 21,475 | -0.03(-0.12%) |
Aug 08, 2012 | 27.00 | 27.15 | 26.93 | 26.96 | 52,666 | -0.27(-0.98%) |
Aug 07, 2012 | 27.11 | 27.34 | 27.03 | 27.23 | 52,682 | +0.20(+0.76%) |
Aug 06, 2012 | 26.95 | 27.14 | 26.94 | 27.02 | 104,429 | -0.03(-0.12%) |
Aug 03, 2012 | 26.56 | 27.08 | 26.56 | 27.05 | 151,037 | +0.73(+2.79%) |
Aug 02, 2012 | 26.49 | 26.74 | 25.99 | 26.32 | 144,684 | -0.41(-1.53%) |