Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.64 | 31.96 | 31.45 | 31.93 | 474,831 | +0.21(+0.65%) |
Oct 26, 2012 | 31.67 | 31.73 | 31.73 | 31.73 | 575,583 | -0.04(-0.12%) |
Oct 25, 2012 | 31.48 | 32.33 | 31.48 | 31.77 | 996,415 | +0.82(+2.66%) |
Oct 24, 2012 | 30.37 | 31.11 | 30.04 | 30.94 | 915,287 | +1.10(+3.68%) |
Oct 23, 2012 | 29.65 | 29.94 | 29.42 | 29.84 | 755,261 | -0.05(-0.18%) |
Oct 19, 2012 | 29.82 | 30.07 | 29.74 | 29.90 | 428,300 | -0.08(-0.28%) |
Oct 18, 2012 | 29.90 | 30.13 | 29.66 | 29.98 | 590,307 | +0.15(+0.51%) |
Oct 17, 2012 | 29.99 | 30.25 | 29.82 | 29.83 | 831,795 | -0.02(-0.08%) |
Oct 16, 2012 | 30.90 | 30.90 | 29.72 | 29.85 | 631,347 | -0.93(-3.02%) |
Oct 15, 2012 | 31.03 | 31.11 | 30.54 | 30.78 | 346,709 | -0.13(-0.42%) |
Oct 12, 2012 | 31.96 | 31.96 | 30.91 | 30.91 | 353,929 | -1.14(-3.55%) |
Oct 11, 2012 | 32.11 | 32.25 | 31.93 | 32.05 | 214,383 | +0.18(+0.57%) |
Oct 10, 2012 | 31.81 | 32.06 | 31.63 | 31.87 | 383,448 | +0.09(+0.29%) |
Oct 09, 2012 | 32.04 | 32.09 | 31.63 | 31.77 | 394,402 | -0.32(-1.00%) |
Oct 08, 2012 | 32.29 | 32.31 | 31.80 | 32.09 | 544,274 | -0.40(-1.24%) |
Oct 05, 2012 | 32.57 | 32.72 | 32.32 | 32.50 | 676,398 | -0.08(-0.23%) |
Oct 04, 2012 | 32.61 | 32.64 | 32.39 | 32.57 | 544,249 | +0.13(+0.40%) |
Oct 03, 2012 | 32.65 | 32.65 | 32.28 | 32.45 | 359,828 | -0.21(-0.63%) |
Oct 02, 2012 | 32.70 | 32.80 | 32.42 | 32.65 | 375,269 | +0.01(+0.02%) |
Oct 01, 2012 | 32.63 | 32.80 | 32.46 | 32.64 | 540,102 | +0.13(+0.40%) |
Sep 28, 2012 | 32.59 | 32.80 | 32.50 | 32.51 | 667,963 | -0.28(-0.86%) |
Sep 27, 2012 | 32.69 | 32.82 | 32.52 | 32.80 | 360,236 | +0.18(+0.56%) |
Sep 26, 2012 | 32.63 | 32.80 | 32.43 | 32.61 | 648,009 | -0.02(-0.05%) |
Sep 25, 2012 | 32.80 | 32.84 | 32.58 | 32.63 | 679,790 | -0.14(-0.42%) |
Sep 24, 2012 | 32.58 | 32.84 | 32.43 | 32.77 | 339,004 | -0.04(-0.12%) |
Sep 21, 2012 | 33.13 | 33.35 | 32.80 | 32.80 | 746,949 | +0.02(+0.05%) |
Sep 20, 2012 | 33.13 | 33.15 | 32.42 | 32.79 | 260,851 | -0.53(-1.58%) |
Sep 19, 2012 | 33.41 | 33.58 | 33.22 | 33.31 | 252,766 | -0.08(-0.25%) |
Sep 18, 2012 | 33.33 | 33.76 | 33.25 | 33.40 | 230,174 | -0.03(-0.09%) |
Sep 17, 2012 | 34.25 | 34.34 | 33.25 | 33.43 | 309,555 | -1.06(-3.07%) |
Sep 14, 2012 | 33.84 | 34.63 | 33.81 | 34.49 | 556,525 | +0.88(+2.63%) |
Sep 13, 2012 | 33.29 | 33.87 | 32.87 | 33.60 | 323,515 | +0.25(+0.75%) |
Sep 12, 2012 | 33.19 | 33.61 | 32.96 | 33.35 | 171,453 | +0.02(+0.07%) |
Sep 11, 2012 | 33.37 | 33.77 | 33.22 | 33.33 | 211,343 | -0.10(-0.30%) |
Sep 10, 2012 | 33.84 | 33.84 | 33.41 | 33.43 | 148,382 | -0.31(-0.90%) |
Sep 07, 2012 | 33.70 | 34.09 | 33.67 | 33.73 | 205,279 | -0.09(-0.27%) |
Sep 06, 2012 | 33.32 | 33.99 | 33.19 | 33.83 | 483,725 | +0.76(+2.28%) |
Sep 05, 2012 | 33.26 | 33.26 | 32.70 | 33.07 | 731,687 | -0.04(-0.12%) |
Sep 04, 2012 | 32.19 | 33.26 | 32.08 | 33.11 | 816,229 | +0.99(+3.09%) |
Aug 31, 2012 | 31.93 | 32.26 | 31.84 | 32.12 | 302,874 | +0.05(+0.17%) |
Aug 30, 2012 | 32.04 | 32.21 | 31.94 | 32.06 | 165,303 | -0.18(-0.54%) |
Aug 29, 2012 | 32.20 | 32.45 | 31.93 | 32.24 | 338,396 | +0.36(+1.12%) |
Aug 27, 2012 | 31.80 | 31.96 | 31.53 | 31.88 | 340,253 | +0.34(+1.06%) |
Aug 24, 2012 | 31.31 | 31.68 | 31.31 | 31.55 | 299,698 | +0.05(+0.17%) |
Aug 23, 2012 | 31.74 | 31.98 | 31.45 | 31.49 | 305,284 | -0.28(-0.89%) |
Aug 22, 2012 | 32.11 | 32.25 | 31.74 | 31.77 | 271,840 | -0.36(-1.12%) |
Aug 21, 2012 | 32.46 | 32.90 | 32.11 | 32.13 | 409,938 | -0.33(-1.01%) |
Aug 20, 2012 | 32.04 | 32.78 | 31.93 | 32.46 | 590,202 | +0.84(+2.65%) |
Aug 17, 2012 | 31.22 | 31.68 | 31.06 | 31.62 | 280,763 | +0.31(+1.00%) |
Aug 16, 2012 | 30.73 | 31.35 | 30.63 | 31.31 | 268,571 | +0.49(+1.58%) |
Aug 15, 2012 | 30.60 | 30.84 | 30.52 | 30.82 | 303,032 | +0.16(+0.52%) |
Aug 14, 2012 | 30.80 | 30.89 | 30.44 | 30.66 | 422,489 | +0.11(+0.35%) |
Aug 13, 2012 | 30.45 | 30.62 | 30.21 | 30.55 | 261,058 | +0.04(+0.12%) |
Aug 10, 2012 | 30.68 | 31.06 | 30.42 | 30.52 | 198,718 | -0.18(-0.57%) |
Aug 09, 2012 | 30.90 | 31.06 | 30.56 | 30.69 | 167,911 | -0.21(-0.67%) |
Aug 08, 2012 | 30.80 | 31.12 | 30.76 | 30.90 | 217,581 | +0.00(+0.00%) |
Aug 07, 2012 | 30.70 | 31.42 | 30.65 | 30.90 | 373,985 | +0.37(+1.20%) |
Aug 06, 2012 | 30.96 | 31.12 | 30.52 | 30.53 | 208,663 | -0.32(-1.04%) |
Aug 03, 2012 | 30.13 | 31.08 | 29.94 | 30.85 | 432,378 | +0.87(+2.90%) |
Aug 02, 2012 | 29.87 | 30.10 | 29.68 | 29.98 | 403,030 | -0.29(-0.96%) |