Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.39 | 31.64 | 28.51 | 28.85 | 797,788 | -2.90(-9.13%) |
Oct 26, 2012 | 31.84 | 31.75 | 31.75 | 31.75 | 70,200 | -0.04(-0.13%) |
Oct 25, 2012 | 31.77 | 31.82 | 31.50 | 31.79 | 32,540 | +0.17(+0.54%) |
Oct 24, 2012 | 32.15 | 32.15 | 31.17 | 31.62 | 100,772 | -0.37(-1.16%) |
Oct 23, 2012 | 32.44 | 32.47 | 31.71 | 31.99 | 58,711 | -0.97(-2.94%) |
Oct 19, 2012 | 33.51 | 33.51 | 32.22 | 32.96 | 66,968 | -0.65(-1.93%) |
Oct 18, 2012 | 33.96 | 34.02 | 33.47 | 33.61 | 59,039 | -0.37(-1.09%) |
Oct 17, 2012 | 34.36 | 34.36 | 33.70 | 33.98 | 36,620 | -0.09(-0.26%) |
Oct 16, 2012 | 33.65 | 34.13 | 33.27 | 34.07 | 57,759 | +0.54(+1.61%) |
Oct 15, 2012 | 33.58 | 33.58 | 32.98 | 33.53 | 81,266 | -0.05(-0.15%) |
Oct 12, 2012 | 33.95 | 33.95 | 33.47 | 33.58 | 19,489 | -0.39(-1.15%) |
Oct 11, 2012 | 34.49 | 34.49 | 33.80 | 33.97 | 30,204 | -0.26(-0.76%) |
Oct 10, 2012 | 34.15 | 34.48 | 34.11 | 34.23 | 30,400 | +0.17(+0.50%) |
Oct 09, 2012 | 35.02 | 35.02 | 33.89 | 34.06 | 74,135 | -1.03(-2.94%) |
Oct 08, 2012 | 34.91 | 35.37 | 34.69 | 35.09 | 30,319 | +0.02(+0.06%) |
Oct 05, 2012 | 35.38 | 36.13 | 35.04 | 35.07 | 46,127 | -0.17(-0.48%) |
Oct 04, 2012 | 35.09 | 35.57 | 34.65 | 35.24 | 55,531 | +0.20(+0.57%) |
Oct 03, 2012 | 34.93 | 35.09 | 34.29 | 35.04 | 81,070 | +0.27(+0.78%) |
Oct 02, 2012 | 35.81 | 36.16 | 34.66 | 34.77 | 120,234 | -0.80(-2.25%) |
Oct 01, 2012 | 35.13 | 36.01 | 34.57 | 35.57 | 94,793 | +0.75(+2.15%) |
Sep 28, 2012 | 34.94 | 35.47 | 34.80 | 34.82 | 63,782 | -0.13(-0.37%) |
Sep 27, 2012 | 34.90 | 35.42 | 34.81 | 34.95 | 54,526 | +0.13(+0.37%) |
Sep 26, 2012 | 35.64 | 35.82 | 34.79 | 34.82 | 100,794 | -0.74(-2.08%) |
Sep 25, 2012 | 36.29 | 36.53 | 35.38 | 35.56 | 110,362 | -0.55(-1.52%) |
Sep 24, 2012 | 35.93 | 36.39 | 35.64 | 36.11 | 53,793 | +0.05(+0.14%) |
Sep 21, 2012 | 36.10 | 36.36 | 36.01 | 36.06 | 100,687 | +0.46(+1.29%) |
Sep 20, 2012 | 35.60 | 35.72 | 35.25 | 35.60 | 41,660 | -0.12(-0.34%) |
Sep 19, 2012 | 36.25 | 36.25 | 35.63 | 35.72 | 113,038 | -0.34(-0.94%) |
Sep 18, 2012 | 35.84 | 36.13 | 35.60 | 36.06 | 69,860 | +0.21(+0.59%) |
Sep 17, 2012 | 35.77 | 35.92 | 35.48 | 35.85 | 43,210 | -0.07(-0.19%) |
Sep 14, 2012 | 35.84 | 36.27 | 35.37 | 35.92 | 90,257 | +0.31(+0.87%) |
Sep 13, 2012 | 34.90 | 36.06 | 34.61 | 35.61 | 72,949 | +0.68(+1.95%) |
Sep 12, 2012 | 34.90 | 35.21 | 34.54 | 34.93 | 71,300 | +0.09(+0.26%) |
Sep 11, 2012 | 34.02 | 35.04 | 33.62 | 34.84 | 107,030 | +0.82(+2.41%) |
Sep 10, 2012 | 33.95 | 34.32 | 33.63 | 34.02 | 165,097 | +0.06(+0.18%) |
Sep 07, 2012 | 34.00 | 34.11 | 33.66 | 33.96 | 81,294 | +0.15(+0.44%) |
Sep 06, 2012 | 33.06 | 33.92 | 32.78 | 33.81 | 68,623 | +0.88(+2.67%) |
Sep 05, 2012 | 32.56 | 32.94 | 32.23 | 32.93 | 100,980 | +0.26(+0.80%) |
Sep 04, 2012 | 32.41 | 32.84 | 31.72 | 32.67 | 105,953 | +0.40(+1.24%) |
Aug 31, 2012 | 32.46 | 32.55 | 31.74 | 32.27 | 54,877 | +0.09(+0.28%) |
Aug 30, 2012 | 32.61 | 32.68 | 32.14 | 32.18 | 59,751 | -0.51(-1.56%) |
Aug 29, 2012 | 32.55 | 32.90 | 32.43 | 32.69 | 80,585 | -0.23(-0.70%) |
Aug 27, 2012 | 33.12 | 33.30 | 32.58 | 32.92 | 75,350 | -0.14(-0.42%) |
Aug 24, 2012 | 32.58 | 33.25 | 32.11 | 33.06 | 95,328 | +0.33(+1.01%) |
Aug 23, 2012 | 32.56 | 32.93 | 32.12 | 32.73 | 53,196 | -0.23(-0.70%) |
Aug 22, 2012 | 32.76 | 33.22 | 32.20 | 32.96 | 64,252 | +0.11(+0.33%) |
Aug 21, 2012 | 33.56 | 33.68 | 32.06 | 32.85 | 158,878 | -0.49(-1.47%) |
Aug 20, 2012 | 33.31 | 33.38 | 32.65 | 33.34 | 110,412 | +0.05(+0.15%) |
Aug 17, 2012 | 33.39 | 33.75 | 33.17 | 33.29 | 59,276 | -0.25(-0.75%) |
Aug 16, 2012 | 33.68 | 33.99 | 33.22 | 33.54 | 92,130 | +0.01(+0.03%) |
Aug 15, 2012 | 33.10 | 33.60 | 33.08 | 33.53 | 35,551 | +0.30(+0.90%) |
Aug 14, 2012 | 33.35 | 33.44 | 32.76 | 33.23 | 58,058 | +0.11(+0.33%) |
Aug 13, 2012 | 33.47 | 33.47 | 32.58 | 33.12 | 64,574 | -0.41(-1.22%) |
Aug 10, 2012 | 33.64 | 33.96 | 33.40 | 33.53 | 68,430 | -0.09(-0.27%) |
Aug 09, 2012 | 33.70 | 34.17 | 33.26 | 33.62 | 65,496 | -0.14(-0.41%) |
Aug 08, 2012 | 33.69 | 34.09 | 33.59 | 33.76 | 63,483 | +0.01(+0.03%) |
Aug 07, 2012 | 34.23 | 34.28 | 33.44 | 33.75 | 128,306 | -0.28(-0.82%) |
Aug 06, 2012 | 33.45 | 34.23 | 33.20 | 34.03 | 59,671 | +0.83(+2.50%) |
Aug 03, 2012 | 34.00 | 34.10 | 33.15 | 33.20 | 120,045 | -0.37(-1.10%) |
Aug 02, 2012 | 33.29 | 33.79 | 33.09 | 33.57 | 105,646 | +0.10(+0.30%) |