Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.26 | 31.21 | 30.09 | 30.91 | 369,486 | +1.17(+3.92%) |
Oct 26, 2012 | 29.55 | 29.74 | 29.74 | 29.74 | 277,198 | +0.14(+0.48%) |
Oct 25, 2012 | 29.34 | 29.95 | 29.30 | 29.60 | 248,547 | +0.61(+2.10%) |
Oct 24, 2012 | 28.94 | 29.03 | 28.53 | 28.99 | 280,496 | +0.19(+0.65%) |
Oct 23, 2012 | 28.70 | 29.01 | 28.37 | 28.80 | 287,556 | -0.48(-1.65%) |
Oct 19, 2012 | 29.60 | 29.86 | 29.14 | 29.29 | 249,775 | -0.56(-1.86%) |
Oct 18, 2012 | 29.87 | 30.07 | 29.57 | 29.84 | 239,669 | -0.02(-0.06%) |
Oct 17, 2012 | 29.59 | 30.08 | 29.58 | 29.86 | 208,890 | +0.28(+0.94%) |
Oct 16, 2012 | 29.66 | 29.77 | 29.46 | 29.58 | 135,131 | +0.03(+0.09%) |
Oct 15, 2012 | 29.05 | 29.58 | 28.65 | 29.56 | 359,193 | +0.54(+1.85%) |
Oct 12, 2012 | 29.58 | 29.63 | 29.00 | 29.02 | 387,630 | -0.54(-1.82%) |
Oct 11, 2012 | 29.70 | 29.81 | 29.43 | 29.56 | 648,788 | +0.10(+0.34%) |
Oct 10, 2012 | 30.91 | 30.91 | 29.22 | 29.46 | 798,857 | -1.49(-4.81%) |
Oct 09, 2012 | 31.76 | 31.91 | 30.94 | 30.95 | 295,527 | -0.81(-2.54%) |
Oct 08, 2012 | 31.42 | 31.89 | 31.21 | 31.75 | 231,450 | +0.20(+0.62%) |
Oct 05, 2012 | 31.99 | 32.32 | 31.46 | 31.56 | 327,911 | -0.30(-0.96%) |
Oct 04, 2012 | 31.61 | 31.95 | 30.26 | 31.86 | 939,986 | -0.48(-1.50%) |
Oct 03, 2012 | 32.29 | 32.68 | 31.92 | 32.34 | 292,717 | +0.06(+0.19%) |
Oct 02, 2012 | 31.98 | 32.43 | 31.77 | 32.28 | 480,189 | +0.44(+1.38%) |
Oct 01, 2012 | 32.05 | 32.11 | 31.71 | 31.84 | 410,600 | +0.21(+0.65%) |
Sep 28, 2012 | 31.86 | 32.01 | 31.64 | 31.64 | 254,686 | -0.40(-1.26%) |
Sep 27, 2012 | 31.80 | 32.29 | 31.69 | 32.04 | 490,770 | +0.49(+1.56%) |
Sep 26, 2012 | 31.74 | 31.87 | 31.39 | 31.55 | 389,411 | -0.15(-0.48%) |
Sep 25, 2012 | 31.91 | 32.36 | 31.66 | 31.70 | 468,285 | -0.19(-0.59%) |
Sep 24, 2012 | 32.17 | 32.27 | 31.84 | 31.89 | 450,257 | -0.42(-1.30%) |
Sep 21, 2012 | 33.03 | 33.06 | 32.31 | 32.31 | 698,180 | -0.73(-2.20%) |
Sep 20, 2012 | 33.34 | 33.42 | 32.95 | 33.03 | 256,759 | -0.51(-1.52%) |
Sep 19, 2012 | 33.50 | 33.78 | 33.36 | 33.55 | 478,868 | +0.13(+0.38%) |
Sep 18, 2012 | 33.65 | 33.77 | 33.16 | 33.42 | 497,147 | -0.27(-0.80%) |
Sep 17, 2012 | 34.13 | 34.33 | 33.67 | 33.69 | 363,266 | -0.56(-1.65%) |
Sep 14, 2012 | 34.29 | 34.85 | 34.17 | 34.25 | 895,827 | +0.07(+0.21%) |
Sep 13, 2012 | 34.56 | 34.72 | 34.04 | 34.18 | 673,785 | -0.39(-1.14%) |
Sep 12, 2012 | 34.55 | 34.68 | 34.39 | 34.58 | 485,874 | +0.19(+0.55%) |
Sep 11, 2012 | 34.53 | 34.94 | 34.24 | 34.39 | 405,124 | -0.13(-0.36%) |
Sep 10, 2012 | 34.77 | 34.83 | 34.45 | 34.51 | 244,132 | -0.38(-1.08%) |
Sep 07, 2012 | 35.00 | 35.28 | 34.71 | 34.89 | 270,225 | +0.12(+0.34%) |
Sep 06, 2012 | 34.16 | 34.86 | 33.98 | 34.77 | 373,783 | +0.69(+2.03%) |
Sep 05, 2012 | 35.31 | 35.31 | 33.93 | 34.08 | 416,988 | -1.17(-3.31%) |
Sep 04, 2012 | 33.31 | 35.51 | 32.89 | 35.25 | 1,052,825 | +1.86(+5.56%) |
Aug 31, 2012 | 33.68 | 33.68 | 32.94 | 33.39 | 306,078 | +0.12(+0.35%) |
Aug 30, 2012 | 33.68 | 33.68 | 33.21 | 33.28 | 164,401 | -0.54(-1.59%) |
Aug 29, 2012 | 33.85 | 34.05 | 33.71 | 33.81 | 182,307 | +0.08(+0.24%) |
Aug 27, 2012 | 33.58 | 33.93 | 33.47 | 33.73 | 335,991 | +0.30(+0.88%) |
Aug 24, 2012 | 33.38 | 33.65 | 33.04 | 33.44 | 324,715 | +0.09(+0.27%) |
Aug 23, 2012 | 33.71 | 33.76 | 33.28 | 33.35 | 380,300 | -0.41(-1.22%) |
Aug 22, 2012 | 33.76 | 34.06 | 33.44 | 33.76 | 458,668 | -0.03(-0.08%) |
Aug 21, 2012 | 34.17 | 34.17 | 33.74 | 33.79 | 236,557 | -0.25(-0.74%) |
Aug 20, 2012 | 34.07 | 34.07 | 33.76 | 34.04 | 279,578 | -0.03(-0.08%) |
Aug 17, 2012 | 33.92 | 34.08 | 33.92 | 34.07 | 344,624 | +0.07(+0.21%) |
Aug 16, 2012 | 33.54 | 34.04 | 33.27 | 33.99 | 361,273 | +0.32(+0.96%) |
Aug 15, 2012 | 33.56 | 33.67 | 32.94 | 33.67 | 389,605 | +0.16(+0.48%) |
Aug 14, 2012 | 33.95 | 34.21 | 33.29 | 33.51 | 380,239 | -0.12(-0.35%) |
Aug 13, 2012 | 34.08 | 34.29 | 33.24 | 33.63 | 416,870 | -0.64(-1.86%) |
Aug 10, 2012 | 34.24 | 34.51 | 33.80 | 34.26 | 539,387 | +0.02(+0.05%) |
Aug 09, 2012 | 32.94 | 34.73 | 32.45 | 34.25 | 983,743 | +2.23(+6.97%) |
Aug 08, 2012 | 31.91 | 32.19 | 31.63 | 32.01 | 344,272 | +0.00(+0.00%) |
Aug 07, 2012 | 31.55 | 32.18 | 31.26 | 32.01 | 671,985 | +0.64(+2.03%) |
Aug 06, 2012 | 31.36 | 31.72 | 31.31 | 31.38 | 362,985 | +0.13(+0.43%) |
Aug 03, 2012 | 30.33 | 31.55 | 30.07 | 31.24 | 535,774 | +1.63(+5.51%) |
Aug 02, 2012 | 29.35 | 29.81 | 29.14 | 29.61 | 367,650 | +0.21(+0.70%) |