Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.89 | 32.02 | 31.21 | 31.66 | 462,189 | -0.07(-0.21%) |
Oct 26, 2012 | 31.55 | 31.73 | 31.73 | 31.73 | 269,514 | +0.09(+0.27%) |
Oct 25, 2012 | 31.14 | 31.65 | 30.58 | 31.64 | 638,293 | +0.94(+3.05%) |
Oct 24, 2012 | 31.79 | 32.10 | 30.28 | 30.70 | 334,439 | -0.84(-2.66%) |
Oct 23, 2012 | 30.87 | 31.87 | 30.56 | 31.54 | 327,545 | +0.38(+1.21%) |
Oct 19, 2012 | 32.42 | 32.63 | 29.91 | 31.17 | 1,016,452 | -1.62(-4.95%) |
Oct 18, 2012 | 33.35 | 33.35 | 32.41 | 32.79 | 357,754 | -0.51(-1.54%) |
Oct 17, 2012 | 34.11 | 34.38 | 33.09 | 33.30 | 550,748 | +0.04(+0.12%) |
Oct 16, 2012 | 33.22 | 33.34 | 32.99 | 33.26 | 238,538 | +0.37(+1.12%) |
Oct 15, 2012 | 32.75 | 32.95 | 32.53 | 32.90 | 351,488 | +0.31(+0.95%) |
Oct 12, 2012 | 33.60 | 34.05 | 32.45 | 32.59 | 351,313 | -1.13(-3.35%) |
Oct 11, 2012 | 33.56 | 34.37 | 33.50 | 33.72 | 563,351 | +0.51(+1.54%) |
Oct 10, 2012 | 33.32 | 33.53 | 32.62 | 33.20 | 590,368 | +0.00(+0.00%) |
Oct 09, 2012 | 32.84 | 33.38 | 32.37 | 33.20 | 826,578 | +0.37(+1.12%) |
Oct 08, 2012 | 32.46 | 33.44 | 32.36 | 32.84 | 1,111,753 | +0.05(+0.15%) |
Oct 05, 2012 | 32.96 | 34.07 | 32.62 | 32.79 | 821,325 | +0.00(+0.00%) |
Oct 04, 2012 | 32.37 | 32.91 | 31.76 | 32.79 | 828,765 | +0.34(+1.04%) |
Oct 03, 2012 | 33.10 | 33.35 | 32.37 | 32.45 | 492,210 | -0.57(-1.73%) |
Oct 02, 2012 | 33.32 | 33.66 | 32.56 | 33.02 | 575,666 | +0.00(+0.00%) |
Oct 01, 2012 | 33.47 | 33.95 | 32.84 | 33.02 | 507,953 | -0.14(-0.41%) |
Sep 28, 2012 | 33.87 | 34.24 | 33.16 | 33.16 | 549,454 | -0.87(-2.55%) |
Sep 27, 2012 | 34.05 | 34.40 | 33.48 | 34.03 | 946,484 | +0.00(+0.00%) |
Sep 26, 2012 | 34.92 | 35.80 | 33.93 | 34.03 | 1,073,673 | -0.39(-1.12%) |
Sep 25, 2012 | 35.14 | 35.74 | 34.21 | 34.41 | 974,991 | -0.57(-1.63%) |
Sep 24, 2012 | 37.80 | 37.80 | 34.16 | 34.98 | 1,792,324 | -2.68(-7.10%) |
Sep 21, 2012 | 38.55 | 38.61 | 37.50 | 37.66 | 664,653 | -0.20(-0.54%) |
Sep 20, 2012 | 38.84 | 39.09 | 37.70 | 37.86 | 782,997 | -1.41(-3.59%) |
Sep 19, 2012 | 40.32 | 40.32 | 38.90 | 39.27 | 967,536 | -1.01(-2.52%) |
Sep 18, 2012 | 41.22 | 41.43 | 39.64 | 40.28 | 512,193 | -0.89(-2.16%) |
Sep 17, 2012 | 41.79 | 42.04 | 40.59 | 41.17 | 481,833 | -0.92(-2.18%) |
Sep 14, 2012 | 42.01 | 42.90 | 41.70 | 42.09 | 672,545 | +0.50(+1.21%) |
Sep 13, 2012 | 41.85 | 42.03 | 41.32 | 41.59 | 589,989 | -0.34(-0.81%) |
Sep 12, 2012 | 41.02 | 42.09 | 41.02 | 41.93 | 639,869 | +1.10(+2.70%) |
Sep 11, 2012 | 39.88 | 41.48 | 39.62 | 40.82 | 774,362 | +0.97(+2.42%) |
Sep 10, 2012 | 40.18 | 40.51 | 39.48 | 39.86 | 448,623 | -0.20(-0.51%) |
Sep 07, 2012 | 40.18 | 40.80 | 39.79 | 40.06 | 483,762 | +0.13(+0.31%) |
Sep 06, 2012 | 39.24 | 40.62 | 38.92 | 39.94 | 833,550 | +1.13(+2.91%) |
Sep 05, 2012 | 38.69 | 39.47 | 38.29 | 38.81 | 562,805 | -0.66(-1.66%) |
Sep 04, 2012 | 39.31 | 39.59 | 38.12 | 39.46 | 860,295 | +0.47(+1.21%) |
Aug 31, 2012 | 39.88 | 40.13 | 38.55 | 38.99 | 613,172 | -0.28(-0.71%) |
Aug 30, 2012 | 39.30 | 40.49 | 38.91 | 39.27 | 720,381 | -0.02(-0.05%) |
Aug 29, 2012 | 39.32 | 39.82 | 38.64 | 39.29 | 501,788 | +1.37(+3.62%) |
Aug 27, 2012 | 38.10 | 38.58 | 35.61 | 37.92 | 4,308,322 | -3.35(-8.12%) |
Aug 24, 2012 | 40.20 | 41.75 | 39.91 | 41.27 | 728,072 | +0.83(+2.05%) |
Aug 23, 2012 | 40.65 | 41.13 | 40.20 | 40.44 | 749,308 | -0.27(-0.66%) |
Aug 22, 2012 | 40.84 | 41.05 | 40.32 | 40.71 | 639,127 | -0.40(-0.96%) |
Aug 21, 2012 | 41.24 | 41.98 | 40.73 | 41.10 | 731,518 | -0.05(-0.12%) |
Aug 20, 2012 | 41.31 | 41.82 | 40.49 | 41.15 | 998,226 | -0.34(-0.81%) |
Aug 17, 2012 | 40.98 | 41.98 | 40.56 | 41.49 | 913,931 | +0.33(+0.80%) |
Aug 16, 2012 | 39.51 | 41.38 | 39.15 | 41.16 | 1,197,812 | +1.66(+4.21%) |
Aug 15, 2012 | 39.32 | 39.71 | 38.95 | 39.50 | 581,799 | +0.19(+0.49%) |
Aug 14, 2012 | 40.01 | 40.26 | 38.92 | 39.31 | 973,555 | -0.46(-1.17%) |
Aug 13, 2012 | 39.21 | 39.99 | 37.58 | 39.77 | 1,593,789 | +1.57(+4.12%) |
Aug 10, 2012 | 37.34 | 38.56 | 36.83 | 38.20 | 1,378,400 | +0.54(+1.44%) |
Aug 09, 2012 | 31.39 | 38.59 | 31.39 | 37.66 | 4,646,895 | +5.96(+18.80%) |
Aug 08, 2012 | 32.37 | 33.20 | 31.17 | 31.70 | 1,742,835 | -1.00(-3.07%) |
Aug 07, 2012 | 32.31 | 33.93 | 31.86 | 32.70 | 1,508,935 | +0.87(+2.73%) |
Aug 06, 2012 | 30.15 | 32.09 | 30.01 | 31.83 | 1,623,877 | +1.99(+6.67%) |
Aug 03, 2012 | 31.28 | 31.44 | 29.76 | 29.84 | 771,845 | -0.66(-2.15%) |
Aug 02, 2012 | 29.44 | 31.00 | 29.32 | 30.50 | 808,720 | +0.79(+2.67%) |