Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 32.45 | 32.69 | 32.37 | 32.44 | 196,771 | -0.11(-0.34%) |
Oct 26, 2012 | 32.43 | 32.55 | 32.55 | 32.55 | 167,900 | +0.06(+0.18%) |
Oct 25, 2012 | 32.61 | 32.70 | 32.30 | 32.49 | 245,481 | +0.07(+0.22%) |
Oct 24, 2012 | 32.56 | 32.61 | 32.25 | 32.42 | 145,355 | -0.14(-0.43%) |
Oct 23, 2012 | 32.69 | 32.70 | 32.36 | 32.56 | 385,986 | -0.90(-2.69%) |
Oct 19, 2012 | 34.10 | 34.12 | 33.40 | 33.46 | 85,835 | -0.51(-1.50%) |
Oct 18, 2012 | 33.62 | 34.06 | 33.59 | 33.97 | 302,708 | +0.10(+0.30%) |
Oct 17, 2012 | 33.88 | 33.96 | 33.72 | 33.87 | 114,838 | +0.08(+0.24%) |
Oct 16, 2012 | 33.77 | 33.91 | 33.71 | 33.79 | 131,926 | -0.03(-0.09%) |
Oct 15, 2012 | 33.63 | 33.86 | 33.42 | 33.82 | 210,821 | -0.08(-0.24%) |
Oct 12, 2012 | 33.99 | 34.11 | 33.74 | 33.90 | 81,491 | -0.38(-1.11%) |
Oct 11, 2012 | 34.16 | 34.39 | 34.09 | 34.28 | 108,198 | +0.41(+1.21%) |
Oct 10, 2012 | 33.96 | 34.25 | 33.78 | 33.87 | 226,448 | -0.10(-0.29%) |
Oct 09, 2012 | 33.62 | 34.07 | 33.61 | 33.97 | 130,724 | +0.52(+1.55%) |
Oct 08, 2012 | 33.43 | 33.54 | 33.34 | 33.45 | 88,535 | -0.08(-0.24%) |
Oct 05, 2012 | 33.85 | 33.85 | 33.38 | 33.53 | 61,579 | -0.33(-0.97%) |
Oct 04, 2012 | 33.34 | 33.93 | 33.25 | 33.86 | 248,000 | +0.93(+2.82%) |
Oct 03, 2012 | 33.40 | 33.40 | 32.89 | 32.93 | 316,673 | -0.78(-2.31%) |
Oct 02, 2012 | 33.91 | 33.92 | 33.70 | 33.71 | 90,601 | -0.17(-0.50%) |
Oct 01, 2012 | 33.99 | 34.11 | 33.75 | 33.88 | 709,637 | +0.08(+0.24%) |
Sep 28, 2012 | 33.76 | 33.89 | 33.65 | 33.80 | 466,404 | +0.15(+0.46%) |
Sep 27, 2012 | 33.52 | 33.70 | 33.44 | 33.65 | 121,995 | +0.46(+1.38%) |
Sep 26, 2012 | 33.23 | 33.26 | 32.50 | 33.19 | 230,490 | -0.30(-0.90%) |
Sep 25, 2012 | 33.74 | 33.79 | 33.40 | 33.49 | 550,225 | -0.01(-0.03%) |
Sep 24, 2012 | 33.28 | 33.52 | 33.17 | 33.50 | 266,888 | -0.31(-0.92%) |
Sep 21, 2012 | 33.76 | 33.88 | 33.68 | 33.81 | 182,559 | +0.16(+0.48%) |
Sep 20, 2012 | 33.38 | 33.68 | 33.30 | 33.65 | 521,199 | +0.30(+0.90%) |
Sep 19, 2012 | 33.94 | 33.94 | 33.24 | 33.35 | 323,782 | -0.76(-2.23%) |
Sep 18, 2012 | 34.45 | 34.49 | 33.98 | 34.11 | 211,619 | -0.27(-0.79%) |
Sep 17, 2012 | 35.32 | 35.34 | 34.13 | 34.38 | 215,891 | -0.97(-2.74%) |
Sep 14, 2012 | 35.32 | 35.52 | 35.20 | 35.35 | 532,868 | +0.42(+1.20%) |
Sep 13, 2012 | 35.02 | 35.05 | 34.60 | 34.93 | 443,398 | +0.18(+0.52%) |
Sep 12, 2012 | 34.77 | 34.88 | 34.63 | 34.75 | 314,238 | +0.01(+0.03%) |
Sep 11, 2012 | 34.69 | 34.83 | 34.65 | 34.74 | 458,522 | +0.10(+0.29%) |
Sep 10, 2012 | 34.60 | 34.75 | 34.50 | 34.64 | 90,364 | +0.00(+0.00%) |
Sep 07, 2012 | 34.33 | 34.69 | 34.15 | 34.64 | 390,861 | +0.42(+1.23%) |
Sep 06, 2012 | 34.46 | 34.79 | 34.22 | 34.22 | 190,739 | -0.06(-0.18%) |
Sep 05, 2012 | 34.39 | 34.41 | 34.18 | 34.28 | 114,696 | -0.17(-0.49%) |
Sep 04, 2012 | 34.74 | 34.74 | 34.37 | 34.45 | 1,301,505 | -0.09(-0.26%) |
Aug 31, 2012 | 34.35 | 34.55 | 34.10 | 34.54 | 336,988 | +0.45(+1.32%) |
Aug 30, 2012 | 34.22 | 34.22 | 33.58 | 34.09 | 108,468 | +0.00(+0.00%) |
Aug 29, 2012 | 34.12 | 34.16 | 33.98 | 34.09 | 135,980 | +0.04(+0.12%) |
Aug 27, 2012 | 34.38 | 34.38 | 33.88 | 34.05 | 286,960 | -0.04(-0.12%) |
Aug 24, 2012 | 34.43 | 34.50 | 34.07 | 34.09 | 106,916 | -0.23(-0.67%) |
Aug 23, 2012 | 34.71 | 34.75 | 34.24 | 34.32 | 84,888 | -0.29(-0.84%) |
Aug 22, 2012 | 34.43 | 34.62 | 34.38 | 34.61 | 79,463 | +0.16(+0.46%) |
Aug 21, 2012 | 34.58 | 34.69 | 34.40 | 34.45 | 560,314 | +0.28(+0.82%) |
Aug 20, 2012 | 34.10 | 34.19 | 33.91 | 34.17 | 94,626 | +0.06(+0.18%) |
Aug 17, 2012 | 33.88 | 34.15 | 33.77 | 34.11 | 198,002 | +0.16(+0.47%) |
Aug 16, 2012 | 33.87 | 34.08 | 33.75 | 33.95 | 120,113 | +0.21(+0.62%) |
Aug 15, 2012 | 33.34 | 33.86 | 33.16 | 33.74 | 78,535 | +0.28(+0.84%) |
Aug 14, 2012 | 33.37 | 33.54 | 33.32 | 33.46 | 50,309 | +0.16(+0.48%) |
Aug 13, 2012 | 33.43 | 33.56 | 33.16 | 33.30 | 57,809 | -0.23(-0.69%) |
Aug 10, 2012 | 33.28 | 33.60 | 33.28 | 33.53 | 53,220 | -0.19(-0.56%) |
Aug 09, 2012 | 33.53 | 33.83 | 33.53 | 33.72 | 113,412 | +0.17(+0.51%) |
Aug 08, 2012 | 33.59 | 33.67 | 33.42 | 33.55 | 177,903 | +0.13(+0.39%) |
Aug 07, 2012 | 33.16 | 33.60 | 33.09 | 33.42 | 146,587 | +0.33(+1.00%) |
Aug 06, 2012 | 32.96 | 33.16 | 32.78 | 33.09 | 103,488 | +0.10(+0.30%) |
Aug 03, 2012 | 32.62 | 33.08 | 32.61 | 32.99 | 244,778 | +0.90(+2.80%) |
Aug 02, 2012 | 32.09 | 32.28 | 32.01 | 32.09 | 71,074 | -0.37(-1.14%) |