Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 32.35 | 32.50 | 32.30 | 32.50 | 784 | +0.35(+1.09%) |
Oct 26, 2012 | 32.15 | 32.15 | 32.15 | 0 | -0.20(-0.62%) | |
Oct 24, 2012 | 32.35 | 32.35 | 32.35 | 0 | -0.45(-1.37%) | |
Oct 23, 2012 | 32.80 | 32.80 | 32.80 | 32.80 | 279 | -0.05(-0.15%) |
Oct 19, 2012 | 32.95 | 32.95 | 32.85 | 32.85 | 499 | -0.20(-0.61%) |
Oct 18, 2012 | 33.30 | 33.30 | 33.05 | 33.05 | 545 | -0.55(-1.64%) |
Oct 17, 2012 | 33.60 | 33.60 | 33.60 | 33.60 | 132 | +0.10(+0.30%) |
Oct 16, 2012 | 33.50 | 33.50 | 33.50 | 33.50 | 277 | +0.96(+2.95%) |
Oct 15, 2012 | 32.80 | 32.85 | 32.54 | 32.54 | 464 | +0.44(+1.37%) |
Oct 12, 2012 | 32.10 | 32.10 | 32.10 | 32.10 | 106 | +1.10(+3.55%) |
Oct 11, 2012 | 31.00 | 31.00 | 31.00 | 31.00 | 515 | +0.18(+0.58%) |
Oct 10, 2012 | 30.82 | 30.82 | 30.82 | 30.82 | 126 | -0.73(-2.31%) |
Oct 09, 2012 | 31.40 | 31.55 | 31.37 | 31.55 | 2,530 | -0.27(-0.85%) |
Oct 08, 2012 | 31.82 | 31.82 | 31.82 | 31.82 | 137 | +0.23(+0.73%) |
Oct 04, 2012 | 31.59 | 31.59 | 31.59 | 31.59 | 0 | +0.11(+0.35%) |
Oct 03, 2012 | 31.16 | 31.48 | 31.16 | 31.48 | 733 | -0.50(-1.56%) |
Oct 01, 2012 | 31.98 | 31.98 | 31.98 | 31.98 | 0 | -0.63(-1.93%) |
Sep 27, 2012 | 32.61 | 32.61 | 32.61 | 0 | +0.38(+1.18%) | |
Sep 26, 2012 | 32.23 | 32.23 | 32.23 | 32.23 | 416 | -0.82(-2.48%) |
Sep 25, 2012 | 33.05 | 33.05 | 33.05 | 33.05 | 200 | +0.58(+1.79%) |
Sep 24, 2012 | 32.26 | 32.47 | 32.15 | 32.47 | 775 | -0.23(-0.70%) |
Sep 21, 2012 | 32.69 | 32.70 | 32.69 | 32.70 | 324 | +0.19(+0.58%) |
Sep 20, 2012 | 32.30 | 32.51 | 32.30 | 32.51 | 700 | -0.27(-0.82%) |
Sep 19, 2012 | 32.53 | 32.78 | 32.53 | 32.78 | 2,332 | +0.39(+1.20%) |
Sep 18, 2012 | 32.53 | 32.53 | 32.05 | 32.39 | 2,907 | -0.40(-1.22%) |
Sep 17, 2012 | 32.90 | 32.90 | 32.79 | 32.79 | 7,976 | -0.07(-0.21%) |
Sep 14, 2012 | 32.87 | 32.88 | 32.86 | 32.86 | 3,040 | +0.56(+1.73%) |
Sep 13, 2012 | 32.30 | 32.30 | 32.30 | 32.30 | 142 | +0.09(+0.28%) |
Sep 12, 2012 | 32.55 | 32.55 | 32.21 | 32.21 | 307 | -0.61(-1.86%) |
Sep 11, 2012 | 32.75 | 32.82 | 32.75 | 32.82 | 719 | +0.47(+1.45%) |
Sep 10, 2012 | 32.48 | 32.58 | 32.35 | 32.35 | 694 | -0.19(-0.58%) |
Sep 07, 2012 | 32.39 | 32.54 | 32.39 | 32.54 | 601 | +1.79(+5.82%) |
Sep 06, 2012 | 31.22 | 31.22 | 30.75 | 30.75 | 1,054 | +0.25(+0.82%) |
Sep 05, 2012 | 30.44 | 30.50 | 30.20 | 30.50 | 1,021 | -0.45(-1.45%) |
Sep 04, 2012 | 30.93 | 30.95 | 30.93 | 30.95 | 504 | -0.02(-0.06%) |
Aug 31, 2012 | 31.00 | 31.00 | 30.60 | 30.97 | 375 | +0.02(+0.06%) |
Aug 30, 2012 | 30.95 | 30.95 | 30.95 | 30.95 | 152 | +0.15(+0.49%) |
Aug 29, 2012 | 30.70 | 30.85 | 30.70 | 30.80 | 544 | -0.30(-0.96%) |
Aug 27, 2012 | 31.70 | 31.70 | 31.10 | 31.10 | 566 | -1.05(-3.27%) |
Aug 24, 2012 | 32.10 | 32.15 | 32.10 | 32.15 | 1,305 | -0.05(-0.16%) |
Aug 23, 2012 | 32.20 | 32.24 | 32.20 | 32.20 | 667 | -0.15(-0.46%) |
Aug 22, 2012 | 32.35 | 32.35 | 32.35 | 32.35 | 121 | -0.14(-0.43%) |
Aug 21, 2012 | 32.49 | 32.49 | 32.49 | 32.49 | 124 | +0.26(+0.81%) |
Aug 20, 2012 | 32.23 | 32.23 | 32.23 | 32.23 | 200 | +0.28(+0.88%) |
Aug 17, 2012 | 31.95 | 31.95 | 31.95 | 31.95 | 177 | +0.10(+0.31%) |
Aug 16, 2012 | 31.67 | 31.85 | 31.45 | 31.85 | 359 | +0.72(+2.31%) |
Aug 15, 2012 | 31.10 | 31.13 | 31.10 | 31.13 | 2,830 | -0.22(-0.70%) |
Aug 13, 2012 | 31.35 | 31.35 | 31.35 | 0 | -0.29(-0.92%) | |
Aug 11, 2012 | 31.64 | 31.64 | 31.64 | 31.64 | 392 | +0.00(+0.00%) |
Aug 10, 2012 | 31.64 | 31.64 | 31.64 | 31.64 | 392 | +0.19(+0.60%) |
Aug 09, 2012 | 31.40 | 31.45 | 31.40 | 31.45 | 440 | -0.80(-2.48%) |
Aug 07, 2012 | 32.25 | 32.25 | 32.25 | 0 | +0.20(+0.62%) | |
Aug 06, 2012 | 32.10 | 32.10 | 32.05 | 32.05 | 732 | +0.90(+2.89%) |
Aug 03, 2012 | 31.30 | 31.35 | 31.10 | 31.15 | 3,702 | +0.85(+2.81%) |
Aug 02, 2012 | 30.30 | 30.30 | 30.30 | 30.30 | 108 | +0.05(+0.17%) |