Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 32.28 | 32.45 | 32.03 | 32.20 | 514,120 | -0.11(-0.34%) |
Oct 26, 2012 | 32.30 | 32.31 | 32.31 | 32.31 | 573,800 | +0.03(+0.09%) |
Oct 25, 2012 | 32.50 | 32.78 | 32.19 | 32.28 | 770,763 | -0.06(-0.19%) |
Oct 24, 2012 | 32.38 | 32.61 | 32.05 | 32.34 | 544,742 | +0.15(+0.47%) |
Oct 23, 2012 | 31.77 | 32.47 | 31.55 | 32.19 | 694,333 | +0.19(+0.59%) |
Oct 19, 2012 | 32.45 | 32.51 | 31.93 | 32.00 | 499,106 | -0.56(-1.72%) |
Oct 18, 2012 | 32.92 | 33.00 | 32.44 | 32.56 | 545,766 | -0.22(-0.69%) |
Oct 17, 2012 | 32.58 | 32.95 | 32.48 | 32.78 | 551,135 | -0.02(-0.05%) |
Oct 16, 2012 | 32.36 | 32.90 | 32.24 | 32.80 | 578,825 | +0.62(+1.93%) |
Oct 15, 2012 | 32.23 | 32.37 | 32.02 | 32.18 | 494,329 | +0.08(+0.25%) |
Oct 12, 2012 | 32.24 | 32.41 | 31.97 | 32.10 | 331,825 | -0.15(-0.47%) |
Oct 11, 2012 | 32.39 | 32.44 | 32.09 | 32.25 | 442,952 | +0.14(+0.44%) |
Oct 10, 2012 | 32.18 | 32.26 | 31.92 | 32.11 | 349,126 | +0.03(+0.09%) |
Oct 09, 2012 | 32.57 | 32.65 | 32.07 | 32.08 | 350,942 | -0.60(-1.84%) |
Oct 08, 2012 | 32.75 | 32.92 | 32.55 | 32.68 | 267,080 | -0.19(-0.58%) |
Oct 05, 2012 | 33.00 | 33.18 | 32.75 | 32.87 | 612,737 | +0.01(+0.03%) |
Oct 04, 2012 | 32.85 | 32.87 | 32.49 | 32.86 | 390,736 | +0.14(+0.43%) |
Oct 03, 2012 | 32.69 | 32.89 | 32.55 | 32.72 | 357,952 | +0.16(+0.49%) |
Oct 02, 2012 | 32.47 | 32.67 | 32.38 | 32.56 | 551,600 | +0.19(+0.59%) |
Oct 01, 2012 | 33.09 | 33.09 | 32.16 | 32.37 | 1,007,702 | -0.62(-1.89%) |
Sep 28, 2012 | 33.11 | 33.15 | 32.92 | 32.99 | 656,332 | -0.15(-0.44%) |
Sep 27, 2012 | 32.88 | 33.24 | 32.68 | 33.14 | 407,982 | +0.37(+1.13%) |
Sep 26, 2012 | 32.86 | 32.92 | 32.64 | 32.77 | 587,987 | -0.12(-0.36%) |
Sep 25, 2012 | 33.58 | 33.70 | 32.69 | 32.89 | 870,864 | -0.61(-1.82%) |
Sep 24, 2012 | 33.42 | 33.63 | 33.31 | 33.50 | 622,920 | -0.23(-0.68%) |
Sep 21, 2012 | 33.90 | 34.05 | 33.68 | 33.73 | 1,260,242 | -0.17(-0.50%) |
Sep 20, 2012 | 33.74 | 33.92 | 33.67 | 33.90 | 387,841 | -0.05(-0.15%) |
Sep 19, 2012 | 33.90 | 34.04 | 33.66 | 33.95 | 584,493 | +0.06(+0.18%) |
Sep 18, 2012 | 33.78 | 34.00 | 33.62 | 33.89 | 1,181,625 | +0.02(+0.06%) |
Sep 17, 2012 | 33.49 | 33.95 | 33.40 | 33.87 | 624,548 | +0.26(+0.77%) |
Sep 14, 2012 | 34.04 | 34.10 | 33.58 | 33.61 | 860,697 | -0.34(-1.00%) |
Sep 13, 2012 | 34.06 | 34.15 | 33.72 | 33.95 | 714,614 | -0.11(-0.32%) |
Sep 12, 2012 | 33.68 | 34.09 | 33.67 | 34.06 | 936,668 | +0.40(+1.19%) |
Sep 11, 2012 | 33.70 | 33.76 | 33.51 | 33.66 | 668,401 | +0.00(+0.00%) |
Sep 10, 2012 | 33.47 | 33.85 | 33.47 | 33.66 | 455,437 | -0.07(-0.21%) |
Sep 07, 2012 | 33.95 | 33.95 | 33.62 | 33.73 | 1,020,811 | -0.37(-1.09%) |
Sep 06, 2012 | 33.88 | 34.20 | 33.85 | 34.10 | 1,198,499 | +0.41(+1.22%) |
Sep 05, 2012 | 33.55 | 33.79 | 33.52 | 33.69 | 917,614 | +0.00(+0.00%) |
Sep 04, 2012 | 32.36 | 33.76 | 32.28 | 33.69 | 1,464,307 | +0.66(+2.00%) |
Aug 31, 2012 | 33.00 | 33.15 | 32.65 | 33.03 | 688,092 | +0.16(+0.49%) |
Aug 30, 2012 | 32.98 | 33.08 | 32.85 | 32.87 | 529,928 | -0.37(-1.11%) |
Aug 29, 2012 | 33.18 | 33.43 | 33.16 | 33.24 | 673,547 | -0.08(-0.24%) |
Aug 27, 2012 | 33.16 | 33.50 | 33.14 | 33.32 | 1,088,335 | +0.04(+0.12%) |
Aug 24, 2012 | 32.99 | 33.50 | 32.84 | 33.28 | 1,753,929 | +0.02(+0.08%) |
Aug 23, 2012 | 33.69 | 33.92 | 32.81 | 33.26 | 2,764,716 | +1.61(+5.07%) |
Aug 22, 2012 | 31.70 | 31.81 | 31.43 | 31.65 | 703,362 | -0.05(-0.16%) |
Aug 21, 2012 | 31.36 | 31.86 | 31.31 | 31.70 | 976,176 | +0.36(+1.15%) |
Aug 20, 2012 | 31.17 | 31.39 | 31.16 | 31.34 | 692,704 | +0.06(+0.19%) |
Aug 17, 2012 | 31.20 | 31.40 | 31.13 | 31.28 | 326,677 | +0.08(+0.26%) |
Aug 16, 2012 | 30.97 | 31.34 | 30.69 | 31.20 | 661,830 | +0.29(+0.94%) |
Aug 15, 2012 | 30.31 | 30.96 | 30.25 | 30.91 | 443,812 | +0.62(+2.05%) |
Aug 14, 2012 | 30.61 | 30.79 | 30.23 | 30.29 | 358,573 | -0.29(-0.95%) |
Aug 13, 2012 | 30.77 | 30.87 | 30.40 | 30.58 | 290,323 | -0.17(-0.55%) |
Aug 10, 2012 | 30.74 | 30.79 | 30.56 | 30.75 | 193,658 | -0.05(-0.16%) |
Aug 09, 2012 | 30.80 | 30.90 | 30.61 | 30.80 | 304,984 | +0.00(+0.00%) |
Aug 08, 2012 | 30.85 | 30.92 | 30.69 | 30.80 | 558,654 | -0.04(-0.13%) |
Aug 07, 2012 | 30.86 | 31.00 | 30.77 | 30.84 | 409,940 | +0.19(+0.62%) |
Aug 06, 2012 | 30.65 | 30.94 | 30.59 | 30.65 | 525,261 | +0.10(+0.33%) |
Aug 03, 2012 | 30.56 | 30.65 | 29.92 | 30.55 | 408,447 | +0.44(+1.46%) |
Aug 02, 2012 | 29.93 | 30.32 | 29.76 | 30.11 | 506,838 | +0.01(+0.03%) |