Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 29.82 | 30.15 | 29.79 | 29.91 | 875,380 | +0.05(+0.16%) |
Oct 26, 2012 | 29.98 | 29.86 | 29.86 | 29.86 | 797,684 | -0.15(-0.51%) |
Oct 25, 2012 | 30.23 | 30.36 | 30.01 | 30.01 | 1,347,106 | -0.03(-0.09%) |
Oct 24, 2012 | 30.26 | 30.29 | 29.92 | 30.04 | 817,059 | -0.04(-0.14%) |
Oct 23, 2012 | 30.44 | 30.47 | 29.94 | 30.08 | 1,610,148 | -0.18(-0.60%) |
Oct 19, 2012 | 30.35 | 30.39 | 30.09 | 30.26 | 1,243,115 | -0.35(-1.16%) |
Oct 18, 2012 | 30.45 | 30.73 | 30.40 | 30.62 | 1,187,993 | +0.07(+0.24%) |
Oct 17, 2012 | 30.25 | 30.55 | 30.24 | 30.54 | 1,053,366 | +0.45(+1.48%) |
Oct 16, 2012 | 29.93 | 30.19 | 29.93 | 30.10 | 1,224,687 | +0.10(+0.34%) |
Oct 15, 2012 | 29.89 | 30.12 | 29.80 | 29.99 | 602,674 | +0.22(+0.72%) |
Oct 12, 2012 | 29.84 | 29.87 | 29.65 | 29.78 | 617,438 | -0.03(-0.10%) |
Oct 11, 2012 | 29.98 | 30.05 | 29.73 | 29.81 | 525,367 | +0.05(+0.17%) |
Oct 10, 2012 | 29.88 | 30.01 | 29.73 | 29.76 | 1,307,601 | -0.25(-0.84%) |
Oct 09, 2012 | 30.20 | 30.24 | 29.86 | 30.01 | 639,720 | -0.03(-0.09%) |
Oct 08, 2012 | 30.05 | 30.08 | 29.91 | 30.03 | 342,943 | -0.11(-0.37%) |
Oct 05, 2012 | 30.37 | 30.49 | 30.06 | 30.15 | 704,580 | +0.04(+0.14%) |
Oct 04, 2012 | 29.82 | 30.16 | 29.80 | 30.11 | 723,987 | +0.48(+1.63%) |
Oct 03, 2012 | 29.66 | 29.75 | 29.46 | 29.62 | 459,627 | -0.05(-0.17%) |
Oct 02, 2012 | 29.79 | 29.94 | 29.55 | 29.68 | 479,321 | -0.02(-0.07%) |
Oct 01, 2012 | 29.74 | 30.10 | 29.66 | 29.70 | 840,897 | +0.21(+0.70%) |
Sep 28, 2012 | 29.49 | 29.58 | 29.28 | 29.49 | 1,077,140 | -0.21(-0.71%) |
Sep 27, 2012 | 29.37 | 29.77 | 29.32 | 29.70 | 793,194 | +0.44(+1.49%) |
Sep 26, 2012 | 29.16 | 29.45 | 29.16 | 29.26 | 669,798 | -0.15(-0.52%) |
Sep 25, 2012 | 29.49 | 29.86 | 29.31 | 29.42 | 1,165,440 | -0.05(-0.16%) |
Sep 24, 2012 | 29.38 | 29.55 | 29.19 | 29.46 | 962,050 | -0.03(-0.09%) |
Sep 21, 2012 | 29.92 | 29.95 | 29.48 | 29.49 | 899,542 | -0.34(-1.15%) |
Sep 20, 2012 | 29.58 | 29.87 | 29.54 | 29.83 | 762,682 | -0.04(-0.14%) |
Sep 19, 2012 | 29.74 | 30.02 | 29.70 | 29.88 | 766,697 | +0.16(+0.54%) |
Sep 18, 2012 | 29.43 | 29.75 | 29.41 | 29.72 | 740,749 | +0.21(+0.71%) |
Sep 17, 2012 | 29.58 | 29.80 | 29.44 | 29.51 | 693,164 | -0.18(-0.61%) |
Sep 14, 2012 | 29.79 | 29.98 | 29.61 | 29.69 | 1,150,485 | +0.11(+0.36%) |
Sep 13, 2012 | 29.15 | 29.69 | 29.02 | 29.58 | 1,204,756 | +0.42(+1.43%) |
Sep 12, 2012 | 29.56 | 29.56 | 29.05 | 29.16 | 1,458,448 | -0.30(-1.03%) |
Sep 11, 2012 | 29.82 | 29.83 | 29.37 | 29.46 | 1,261,017 | -0.18(-0.62%) |
Sep 10, 2012 | 29.45 | 29.79 | 29.45 | 29.65 | 894,035 | +0.13(+0.43%) |
Sep 07, 2012 | 29.30 | 29.56 | 29.25 | 29.52 | 959,981 | +0.30(+1.02%) |
Sep 06, 2012 | 29.03 | 29.25 | 29.02 | 29.22 | 1,263,227 | +0.39(+1.35%) |
Sep 05, 2012 | 28.49 | 28.93 | 28.19 | 28.83 | 1,402,259 | +0.24(+0.83%) |
Sep 04, 2012 | 28.85 | 28.88 | 28.45 | 28.60 | 973,651 | -0.17(-0.61%) |
Aug 31, 2012 | 28.71 | 29.06 | 28.13 | 28.77 | 1,951,938 | +0.30(+1.05%) |
Aug 30, 2012 | 28.42 | 28.75 | 28.28 | 28.47 | 1,970,786 | +0.14(+0.51%) |
Aug 29, 2012 | 28.24 | 28.48 | 28.11 | 28.33 | 781,700 | +0.43(+1.55%) |
Aug 27, 2012 | 27.97 | 27.98 | 27.78 | 27.90 | 531,499 | +0.05(+0.17%) |
Aug 24, 2012 | 27.51 | 28.07 | 27.50 | 27.85 | 748,697 | +0.34(+1.25%) |
Aug 23, 2012 | 27.69 | 27.70 | 27.39 | 27.51 | 743,273 | -0.21(-0.76%) |
Aug 22, 2012 | 27.78 | 27.91 | 27.58 | 27.72 | 724,491 | -0.30(-1.06%) |
Aug 21, 2012 | 27.96 | 28.26 | 27.93 | 28.02 | 937,698 | +0.18(+0.66%) |
Aug 20, 2012 | 27.87 | 28.00 | 27.75 | 27.83 | 853,749 | -0.20(-0.70%) |
Aug 17, 2012 | 27.76 | 28.04 | 27.75 | 28.03 | 1,110,192 | +0.20(+0.70%) |
Aug 16, 2012 | 27.40 | 27.83 | 27.29 | 27.83 | 1,258,514 | +0.46(+1.69%) |
Aug 15, 2012 | 26.90 | 27.42 | 26.88 | 27.37 | 1,344,013 | +0.45(+1.66%) |
Aug 14, 2012 | 26.52 | 27.10 | 26.43 | 26.92 | 1,872,999 | +0.59(+2.22%) |
Aug 13, 2012 | 26.48 | 26.50 | 26.12 | 26.34 | 742,345 | -0.21(-0.79%) |
Aug 10, 2012 | 26.37 | 26.57 | 26.27 | 26.55 | 469,521 | +0.04(+0.14%) |
Aug 09, 2012 | 26.45 | 26.61 | 26.39 | 26.51 | 520,558 | -0.02(-0.06%) |
Aug 08, 2012 | 26.68 | 26.78 | 26.37 | 26.53 | 625,589 | -0.23(-0.84%) |
Aug 07, 2012 | 26.68 | 26.84 | 26.63 | 26.75 | 1,548,037 | +0.35(+1.34%) |
Aug 06, 2012 | 26.57 | 26.60 | 26.39 | 26.40 | 298,073 | -0.05(-0.19%) |
Aug 03, 2012 | 26.42 | 26.65 | 26.40 | 26.45 | 733,183 | +0.51(+1.96%) |
Aug 02, 2012 | 25.97 | 26.27 | 25.77 | 25.94 | 814,779 | -0.17(-0.67%) |