Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.09 | 33.52 | 32.84 | 33.09 | 49,879 | -0.03(-0.08%) |
Oct 26, 2012 | 33.10 | 33.11 | 33.11 | 33.11 | 52,331 | +0.07(+0.22%) |
Oct 25, 2012 | 33.02 | 33.38 | 32.85 | 33.04 | 65,089 | +0.50(+1.54%) |
Oct 24, 2012 | 32.10 | 32.56 | 31.83 | 32.54 | 62,174 | +0.70(+2.21%) |
Oct 23, 2012 | 32.07 | 32.16 | 31.54 | 31.83 | 106,203 | -0.62(-1.91%) |
Oct 19, 2012 | 32.44 | 32.92 | 32.16 | 32.46 | 177,720 | -0.27(-0.82%) |
Oct 18, 2012 | 33.14 | 33.37 | 32.49 | 32.72 | 71,191 | -0.56(-1.67%) |
Oct 17, 2012 | 32.95 | 33.32 | 32.81 | 33.28 | 47,353 | +0.45(+1.38%) |
Oct 16, 2012 | 32.39 | 32.99 | 32.39 | 32.83 | 74,233 | +0.61(+1.90%) |
Oct 15, 2012 | 31.81 | 32.28 | 31.51 | 32.21 | 59,695 | +0.51(+1.61%) |
Oct 12, 2012 | 32.19 | 32.45 | 31.52 | 31.70 | 77,103 | -0.49(-1.53%) |
Oct 11, 2012 | 32.15 | 32.41 | 32.09 | 32.20 | 66,696 | +0.43(+1.34%) |
Oct 10, 2012 | 32.01 | 32.06 | 31.51 | 31.77 | 38,350 | -0.13(-0.41%) |
Oct 09, 2012 | 32.18 | 32.41 | 31.66 | 31.90 | 63,088 | -0.26(-0.81%) |
Oct 08, 2012 | 32.40 | 32.59 | 32.11 | 32.16 | 81,274 | -0.57(-1.73%) |
Oct 05, 2012 | 33.24 | 33.57 | 32.49 | 32.72 | 65,079 | -0.25(-0.76%) |
Oct 04, 2012 | 32.49 | 33.07 | 32.20 | 32.97 | 78,990 | +0.72(+2.24%) |
Oct 03, 2012 | 32.79 | 32.92 | 32.12 | 32.25 | 115,654 | -0.49(-1.50%) |
Oct 02, 2012 | 32.80 | 32.80 | 32.33 | 32.74 | 128,850 | +0.12(+0.37%) |
Oct 01, 2012 | 32.59 | 33.58 | 32.45 | 32.62 | 134,064 | +0.25(+0.77%) |
Sep 28, 2012 | 32.79 | 32.98 | 32.08 | 32.37 | 75,405 | -0.77(-2.32%) |
Sep 27, 2012 | 33.10 | 33.29 | 32.51 | 33.14 | 85,440 | +0.28(+0.85%) |
Sep 26, 2012 | 32.94 | 33.33 | 32.73 | 32.86 | 108,539 | +0.04(+0.11%) |
Sep 25, 2012 | 33.54 | 33.95 | 32.77 | 32.83 | 153,570 | -0.50(-1.50%) |
Sep 24, 2012 | 34.04 | 34.05 | 33.21 | 33.33 | 92,845 | -1.00(-2.92%) |
Sep 21, 2012 | 34.48 | 34.72 | 34.10 | 34.33 | 128,954 | +0.33(+0.98%) |
Sep 20, 2012 | 33.56 | 34.09 | 33.12 | 33.99 | 91,791 | +0.18(+0.52%) |
Sep 19, 2012 | 34.19 | 34.24 | 33.70 | 33.82 | 121,247 | -0.40(-1.16%) |
Sep 18, 2012 | 34.03 | 34.44 | 33.78 | 34.22 | 74,227 | +0.07(+0.22%) |
Sep 17, 2012 | 33.79 | 34.23 | 33.48 | 34.14 | 78,333 | +0.05(+0.14%) |
Sep 14, 2012 | 34.29 | 35.05 | 33.73 | 34.10 | 116,882 | -0.04(-0.11%) |
Sep 13, 2012 | 33.30 | 34.36 | 32.68 | 34.13 | 103,349 | +0.98(+2.96%) |
Sep 12, 2012 | 33.44 | 33.46 | 32.87 | 33.15 | 59,674 | -0.20(-0.61%) |
Sep 11, 2012 | 32.76 | 33.67 | 32.68 | 33.35 | 96,404 | +0.13(+0.39%) |
Sep 10, 2012 | 32.41 | 33.63 | 32.35 | 33.22 | 154,244 | +1.33(+4.15%) |
Sep 07, 2012 | 31.60 | 31.96 | 31.40 | 31.90 | 44,752 | +0.57(+1.83%) |
Sep 06, 2012 | 30.84 | 31.61 | 30.69 | 31.32 | 92,835 | +0.82(+2.67%) |
Sep 05, 2012 | 30.14 | 30.68 | 29.80 | 30.51 | 77,275 | +0.23(+0.77%) |
Sep 04, 2012 | 30.05 | 30.44 | 29.37 | 30.28 | 83,564 | +0.24(+0.80%) |
Aug 31, 2012 | 30.02 | 30.12 | 29.48 | 30.04 | 51,333 | +0.44(+1.47%) |
Aug 30, 2012 | 30.57 | 30.57 | 29.51 | 29.60 | 144,636 | -1.20(-3.88%) |
Aug 29, 2012 | 30.56 | 31.16 | 30.56 | 30.80 | 81,893 | +0.32(+1.06%) |
Aug 27, 2012 | 30.34 | 30.74 | 29.90 | 30.47 | 78,528 | +0.25(+0.83%) |
Aug 24, 2012 | 29.43 | 30.33 | 29.43 | 30.22 | 74,829 | +0.58(+1.97%) |
Aug 23, 2012 | 29.66 | 30.09 | 29.58 | 29.64 | 120,373 | -0.15(-0.50%) |
Aug 22, 2012 | 29.45 | 30.22 | 29.33 | 29.79 | 161,966 | +0.19(+0.63%) |
Aug 21, 2012 | 30.35 | 30.72 | 29.52 | 29.60 | 126,783 | -0.52(-1.72%) |
Aug 20, 2012 | 29.93 | 30.31 | 29.62 | 30.12 | 116,727 | +0.06(+0.18%) |
Aug 17, 2012 | 29.46 | 30.11 | 29.22 | 30.06 | 160,323 | +0.54(+1.82%) |
Aug 16, 2012 | 28.69 | 29.89 | 28.47 | 29.53 | 167,131 | +0.85(+2.97%) |
Aug 15, 2012 | 28.23 | 29.02 | 28.18 | 28.67 | 168,640 | +0.44(+1.56%) |
Aug 14, 2012 | 29.19 | 29.19 | 27.69 | 28.23 | 241,227 | -0.71(-2.45%) |
Aug 13, 2012 | 28.74 | 29.13 | 28.36 | 28.94 | 243,620 | +0.15(+0.51%) |
Aug 10, 2012 | 28.98 | 29.06 | 28.40 | 28.79 | 186,550 | -0.33(-1.14%) |
Aug 09, 2012 | 31.47 | 31.47 | 26.95 | 29.13 | 459,243 | -2.57(-8.12%) |
Aug 08, 2012 | 31.02 | 31.94 | 31.02 | 31.70 | 39,004 | +0.37(+1.17%) |
Aug 07, 2012 | 31.51 | 31.65 | 31.12 | 31.33 | 83,932 | +0.16(+0.50%) |
Aug 06, 2012 | 31.47 | 32.08 | 31.16 | 31.18 | 107,355 | -0.17(-0.53%) |
Aug 03, 2012 | 30.62 | 31.69 | 30.53 | 31.34 | 59,329 | +1.45(+4.86%) |
Aug 02, 2012 | 30.40 | 30.60 | 29.61 | 29.89 | 59,626 | -0.86(-2.81%) |