Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 32.11 | 32.74 | 30.12 | 30.65 | 568,824 | -1.24(-3.89%) |
Oct 26, 2012 | 31.68 | 31.89 | 31.89 | 31.89 | 601,700 | +0.50(+1.59%) |
Oct 25, 2012 | 35.65 | 37.59 | 30.71 | 31.39 | 1,953,835 | -4.26(-11.95%) |
Oct 24, 2012 | 34.56 | 35.77 | 34.04 | 35.65 | 604,560 | +1.09(+3.15%) |
Oct 23, 2012 | 33.32 | 34.86 | 32.61 | 34.56 | 440,020 | +0.21(+0.61%) |
Oct 19, 2012 | 34.80 | 35.48 | 33.90 | 34.35 | 534,525 | -0.44(-1.26%) |
Oct 18, 2012 | 34.77 | 34.88 | 34.50 | 34.79 | 261,446 | +0.02(+0.06%) |
Oct 17, 2012 | 34.33 | 35.46 | 34.02 | 34.77 | 684,487 | +0.46(+1.34%) |
Oct 16, 2012 | 34.64 | 34.64 | 33.70 | 34.31 | 503,221 | -0.20(-0.58%) |
Oct 15, 2012 | 32.88 | 34.91 | 32.80 | 34.51 | 754,758 | +1.19(+3.57%) |
Oct 12, 2012 | 34.83 | 34.83 | 32.89 | 33.32 | 597,628 | -1.18(-3.42%) |
Oct 11, 2012 | 35.01 | 35.29 | 34.36 | 34.50 | 267,280 | -0.28(-0.81%) |
Oct 10, 2012 | 35.95 | 36.06 | 34.62 | 34.78 | 445,937 | -1.22(-3.39%) |
Oct 09, 2012 | 36.61 | 36.80 | 35.87 | 36.00 | 505,221 | -0.53(-1.45%) |
Oct 08, 2012 | 36.60 | 36.66 | 35.97 | 36.53 | 251,337 | -0.47(-1.27%) |
Oct 05, 2012 | 37.20 | 37.45 | 36.50 | 37.00 | 449,418 | -0.15(-0.40%) |
Oct 04, 2012 | 36.70 | 37.20 | 36.70 | 37.15 | 145,658 | +0.12(+0.32%) |
Oct 03, 2012 | 36.53 | 37.68 | 36.52 | 37.03 | 283,021 | +0.53(+1.45%) |
Oct 02, 2012 | 36.07 | 36.75 | 35.59 | 36.50 | 586,650 | +0.02(+0.05%) |
Oct 01, 2012 | 37.98 | 38.14 | 34.62 | 36.48 | 903,815 | -2.20(-5.69%) |
Sep 28, 2012 | 39.99 | 39.99 | 36.16 | 38.68 | 1,582,523 | -1.36(-3.40%) |
Sep 27, 2012 | 38.40 | 40.33 | 38.40 | 40.04 | 478,750 | +1.96(+5.15%) |
Sep 26, 2012 | 39.85 | 39.85 | 36.77 | 38.08 | 853,831 | -1.91(-4.78%) |
Sep 25, 2012 | 40.90 | 41.77 | 39.61 | 39.99 | 605,401 | -0.38(-0.94%) |
Sep 24, 2012 | 39.90 | 40.70 | 38.58 | 40.37 | 378,688 | +0.74(+1.87%) |
Sep 21, 2012 | 38.48 | 39.83 | 38.10 | 39.63 | 353,590 | +1.63(+4.29%) |
Sep 20, 2012 | 38.50 | 38.63 | 37.18 | 38.00 | 739,402 | -0.65(-1.68%) |
Sep 19, 2012 | 36.88 | 38.73 | 36.84 | 38.65 | 406,231 | +1.85(+5.03%) |
Sep 18, 2012 | 38.65 | 38.65 | 36.38 | 36.80 | 677,909 | -1.39(-3.64%) |
Sep 17, 2012 | 39.00 | 39.77 | 38.03 | 38.19 | 812,252 | -0.87(-2.23%) |
Sep 14, 2012 | 37.88 | 39.33 | 37.72 | 39.06 | 724,049 | +1.55(+4.13%) |
Sep 13, 2012 | 35.13 | 38.32 | 34.71 | 37.51 | 460,311 | +2.46(+7.02%) |
Sep 12, 2012 | 33.54 | 35.44 | 33.26 | 35.05 | 350,491 | +2.04(+6.18%) |
Sep 11, 2012 | 34.80 | 35.17 | 32.84 | 33.01 | 288,458 | -1.38(-4.01%) |
Sep 10, 2012 | 37.00 | 37.00 | 34.24 | 34.39 | 457,263 | -2.16(-5.91%) |
Sep 07, 2012 | 36.50 | 37.31 | 35.62 | 36.55 | 410,974 | +0.49(+1.36%) |
Sep 06, 2012 | 34.20 | 36.08 | 34.11 | 36.06 | 396,188 | +1.87(+5.47%) |
Sep 05, 2012 | 33.66 | 34.33 | 33.01 | 34.19 | 331,630 | +0.52(+1.54%) |
Sep 04, 2012 | 31.11 | 33.84 | 31.11 | 33.67 | 332,776 | +2.57(+8.26%) |
Aug 31, 2012 | 30.24 | 31.50 | 29.92 | 31.10 | 285,934 | +1.32(+4.43%) |
Aug 30, 2012 | 29.24 | 31.00 | 29.03 | 29.78 | 186,469 | +0.29(+0.98%) |
Aug 29, 2012 | 29.39 | 29.79 | 29.25 | 29.49 | 116,549 | +0.22(+0.75%) |
Aug 27, 2012 | 29.70 | 31.31 | 29.13 | 29.27 | 259,951 | -0.43(-1.45%) |
Aug 24, 2012 | 28.79 | 29.94 | 28.79 | 29.70 | 145,544 | +0.67(+2.31%) |
Aug 23, 2012 | 29.93 | 30.67 | 28.81 | 29.03 | 292,194 | -0.82(-2.75%) |
Aug 22, 2012 | 30.27 | 30.52 | 29.83 | 29.85 | 617,755 | -0.41(-1.35%) |
Aug 21, 2012 | 30.19 | 30.61 | 29.95 | 30.26 | 196,645 | +0.37(+1.24%) |
Aug 20, 2012 | 29.55 | 29.95 | 29.55 | 29.89 | 277,662 | +0.29(+0.98%) |
Aug 17, 2012 | 30.00 | 30.04 | 29.44 | 29.60 | 389,247 | -0.15(-0.50%) |
Aug 16, 2012 | 30.06 | 30.57 | 29.60 | 29.75 | 300,501 | +0.07(+0.24%) |
Aug 15, 2012 | 32.11 | 32.11 | 29.47 | 29.68 | 467,714 | -2.60(-8.05%) |
Aug 14, 2012 | 32.65 | 33.96 | 32.20 | 32.28 | 552,307 | -0.15(-0.46%) |
Aug 13, 2012 | 32.03 | 32.55 | 31.72 | 32.43 | 214,803 | +0.78(+2.46%) |
Aug 10, 2012 | 29.37 | 32.00 | 29.37 | 31.65 | 221,263 | +2.14(+7.25%) |
Aug 09, 2012 | 27.48 | 30.02 | 27.30 | 29.51 | 135,433 | +1.94(+7.04%) |
Aug 08, 2012 | 27.91 | 27.91 | 27.01 | 27.57 | 296,624 | -0.43(-1.54%) |
Aug 07, 2012 | 28.30 | 28.75 | 27.79 | 28.00 | 197,951 | -0.02(-0.07%) |
Aug 06, 2012 | 29.00 | 29.16 | 27.23 | 28.02 | 583,736 | -0.65(-2.27%) |
Aug 03, 2012 | 29.43 | 31.43 | 28.58 | 28.67 | 430,928 | -0.41(-1.41%) |
Aug 02, 2012 | 27.50 | 29.30 | 27.00 | 29.08 | 556,879 | +1.37(+4.94%) |