Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.04 | 31.13 | 30.74 | 30.86 | 160,131 | -0.03(-0.11%) |
Oct 26, 2012 | 30.89 | 30.89 | 30.89 | 30.89 | 138,459 | -0.04(-0.13%) |
Oct 25, 2012 | 30.95 | 31.04 | 30.70 | 30.93 | 104,904 | +0.15(+0.47%) |
Oct 24, 2012 | 30.85 | 30.91 | 30.73 | 30.79 | 85,173 | -0.05(-0.17%) |
Oct 23, 2012 | 30.95 | 30.95 | 30.70 | 30.84 | 126,802 | -0.46(-1.47%) |
Oct 19, 2012 | 31.66 | 31.66 | 31.23 | 31.30 | 71,177 | -0.43(-1.35%) |
Oct 18, 2012 | 31.60 | 31.79 | 31.60 | 31.73 | 65,501 | +0.05(+0.15%) |
Oct 17, 2012 | 31.46 | 31.68 | 31.46 | 31.68 | 117,465 | +0.24(+0.75%) |
Oct 16, 2012 | 31.37 | 31.47 | 31.37 | 31.44 | 73,170 | +0.22(+0.70%) |
Oct 15, 2012 | 30.92 | 31.25 | 30.92 | 31.23 | 54,063 | +0.24(+0.76%) |
Oct 12, 2012 | 31.19 | 31.20 | 30.94 | 30.99 | 81,264 | -0.14(-0.44%) |
Oct 11, 2012 | 31.29 | 31.29 | 31.13 | 31.13 | 49,285 | -0.07(-0.23%) |
Oct 10, 2012 | 31.33 | 31.39 | 31.16 | 31.20 | 51,371 | -0.17(-0.55%) |
Oct 09, 2012 | 31.54 | 31.57 | 31.36 | 31.37 | 68,010 | -0.22(-0.69%) |
Oct 08, 2012 | 31.63 | 31.63 | 31.48 | 31.59 | 363,367 | -0.10(-0.31%) |
Oct 05, 2012 | 31.77 | 31.79 | 31.60 | 31.69 | 57,921 | +0.09(+0.27%) |
Oct 04, 2012 | 31.48 | 31.66 | 31.48 | 31.60 | 118,371 | +0.23(+0.73%) |
Oct 03, 2012 | 31.29 | 31.50 | 31.25 | 31.37 | 139,227 | +0.13(+0.42%) |
Oct 02, 2012 | 31.27 | 31.36 | 31.14 | 31.24 | 137,824 | +0.05(+0.15%) |
Oct 01, 2012 | 31.22 | 31.37 | 31.14 | 31.19 | 121,963 | +0.07(+0.21%) |
Sep 28, 2012 | 31.20 | 31.23 | 31.04 | 31.13 | 69,068 | -0.14(-0.44%) |
Sep 27, 2012 | 31.27 | 31.35 | 31.14 | 31.27 | 124,366 | +0.11(+0.36%) |
Sep 26, 2012 | 31.22 | 31.26 | 31.16 | 31.16 | 99,967 | -0.05(-0.15%) |
Sep 25, 2012 | 31.44 | 31.55 | 31.20 | 31.20 | 53,429 | -0.16(-0.50%) |
Sep 24, 2012 | 31.24 | 31.44 | 31.24 | 31.36 | 156,864 | +0.05(+0.16%) |
Sep 21, 2012 | 31.36 | 31.41 | 31.30 | 31.31 | 138,511 | +0.07(+0.23%) |
Sep 20, 2012 | 31.07 | 31.28 | 31.07 | 31.24 | 155,320 | +0.07(+0.23%) |
Sep 19, 2012 | 31.12 | 31.26 | 31.08 | 31.16 | 164,868 | +0.03(+0.11%) |
Sep 18, 2012 | 31.12 | 31.14 | 31.06 | 31.13 | 120,315 | +0.03(+0.08%) |
Sep 17, 2012 | 31.12 | 31.16 | 31.04 | 31.11 | 129,948 | -0.02(-0.07%) |
Sep 14, 2012 | 31.32 | 31.34 | 31.05 | 31.13 | 154,680 | -0.18(-0.58%) |
Sep 13, 2012 | 30.93 | 31.34 | 30.84 | 31.31 | 123,518 | +0.38(+1.23%) |
Sep 12, 2012 | 30.96 | 31.00 | 30.88 | 30.93 | 75,863 | +0.00(+0.00%) |
Sep 11, 2012 | 30.90 | 31.00 | 30.90 | 30.93 | 77,963 | +0.07(+0.21%) |
Sep 10, 2012 | 30.88 | 30.95 | 30.84 | 30.86 | 71,519 | -0.05(-0.17%) |
Sep 07, 2012 | 30.98 | 30.98 | 30.82 | 30.92 | 156,839 | -0.02(-0.06%) |
Sep 06, 2012 | 30.68 | 30.93 | 30.68 | 30.93 | 172,290 | +0.43(+1.42%) |
Sep 05, 2012 | 30.56 | 30.58 | 30.46 | 30.50 | 93,995 | +0.01(+0.02%) |
Sep 04, 2012 | 30.47 | 30.58 | 30.32 | 30.50 | 261,931 | +0.05(+0.15%) |
Aug 31, 2012 | 30.55 | 30.61 | 30.36 | 30.45 | 63,769 | +0.06(+0.19%) |
Aug 30, 2012 | 30.46 | 30.48 | 30.34 | 30.39 | 83,755 | -0.15(-0.49%) |
Aug 29, 2012 | 30.55 | 30.65 | 30.50 | 30.54 | 54,822 | +0.04(+0.13%) |
Aug 27, 2012 | 30.49 | 30.55 | 30.46 | 30.50 | 43,171 | +0.00(+0.01%) |
Aug 24, 2012 | 30.25 | 30.56 | 30.25 | 30.50 | 66,589 | +0.22(+0.73%) |
Aug 23, 2012 | 30.41 | 30.41 | 30.24 | 30.28 | 76,487 | -0.20(-0.66%) |
Aug 22, 2012 | 30.52 | 30.53 | 30.37 | 30.48 | 59,128 | -0.09(-0.30%) |
Aug 21, 2012 | 30.75 | 30.82 | 30.54 | 30.57 | 96,764 | -0.16(-0.53%) |
Aug 20, 2012 | 30.71 | 30.77 | 30.66 | 30.73 | 142,679 | -0.03(-0.11%) |
Aug 17, 2012 | 30.90 | 30.90 | 30.71 | 30.77 | 40,220 | -0.08(-0.28%) |
Aug 16, 2012 | 30.80 | 30.86 | 30.65 | 30.85 | 71,623 | +0.09(+0.30%) |
Aug 15, 2012 | 30.78 | 30.81 | 30.73 | 30.76 | 178,281 | -0.06(-0.19%) |
Aug 14, 2012 | 30.89 | 30.90 | 30.77 | 30.82 | 124,488 | +0.04(+0.13%) |
Aug 13, 2012 | 30.81 | 30.81 | 30.67 | 30.78 | 94,503 | -0.05(-0.17%) |
Aug 10, 2012 | 30.67 | 30.84 | 30.61 | 30.83 | 44,543 | +0.12(+0.38%) |
Aug 09, 2012 | 30.69 | 30.75 | 30.65 | 30.71 | 166,856 | +0.00(+0.00%) |
Aug 08, 2012 | 30.63 | 30.73 | 30.61 | 30.71 | 277,975 | +0.01(+0.04%) |
Aug 07, 2012 | 30.97 | 30.97 | 30.70 | 30.70 | 183,344 | -0.17(-0.55%) |
Aug 06, 2012 | 30.91 | 31.00 | 30.86 | 30.87 | 169,750 | +0.03(+0.08%) |
Aug 03, 2012 | 30.82 | 30.92 | 30.80 | 30.84 | 108,584 | +0.37(+1.22%) |
Aug 02, 2012 | 30.52 | 30.58 | 30.28 | 30.47 | 175,956 | -0.22(-0.72%) |