Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 29.90 | 33.23 | 29.10 | 32.91 | 4,809,528 | +3.75(+12.85%) |
Oct 26, 2012 | 28.34 | 29.16 | 29.16 | 29.16 | 1,755,679 | +0.88(+3.12%) |
Oct 25, 2012 | 29.00 | 29.42 | 27.60 | 28.28 | 3,675,945 | -0.55(-1.91%) |
Oct 24, 2012 | 30.53 | 30.94 | 27.83 | 28.83 | 3,218,102 | -1.51(-4.97%) |
Oct 23, 2012 | 30.38 | 30.45 | 30.09 | 30.34 | 889,740 | -0.21(-0.68%) |
Oct 19, 2012 | 30.41 | 30.66 | 30.24 | 30.54 | 1,251,302 | -0.17(-0.57%) |
Oct 18, 2012 | 30.65 | 30.75 | 30.18 | 30.72 | 1,340,764 | -0.06(-0.18%) |
Oct 17, 2012 | 30.52 | 31.17 | 30.46 | 30.77 | 1,172,520 | +0.29(+0.96%) |
Oct 16, 2012 | 29.85 | 30.54 | 29.85 | 30.48 | 1,602,747 | +0.78(+2.62%) |
Oct 15, 2012 | 29.20 | 29.72 | 29.05 | 29.70 | 931,699 | +0.61(+2.10%) |
Oct 12, 2012 | 29.12 | 29.14 | 28.36 | 29.09 | 1,691,645 | +0.04(+0.14%) |
Oct 11, 2012 | 29.71 | 29.76 | 29.05 | 29.05 | 1,083,523 | -0.52(-1.76%) |
Oct 10, 2012 | 29.47 | 29.72 | 29.32 | 29.57 | 811,908 | -0.02(-0.07%) |
Oct 09, 2012 | 29.42 | 29.81 | 28.98 | 29.59 | 1,480,998 | +0.19(+0.66%) |
Oct 08, 2012 | 29.68 | 29.69 | 29.32 | 29.40 | 1,081,543 | -0.37(-1.24%) |
Oct 05, 2012 | 29.21 | 29.83 | 29.09 | 29.77 | 1,674,888 | +0.48(+1.64%) |
Oct 04, 2012 | 29.08 | 29.42 | 28.98 | 29.29 | 1,206,985 | +0.33(+1.13%) |
Oct 03, 2012 | 28.57 | 28.97 | 28.14 | 28.96 | 1,567,177 | +0.34(+1.19%) |
Oct 02, 2012 | 28.15 | 29.09 | 27.75 | 28.62 | 3,798,762 | +0.46(+1.63%) |
Oct 01, 2012 | 27.06 | 28.37 | 27.05 | 28.16 | 3,508,499 | +1.16(+4.30%) |
Sep 28, 2012 | 26.45 | 27.10 | 26.32 | 27.00 | 2,480,096 | +0.68(+2.59%) |
Sep 27, 2012 | 26.11 | 26.89 | 25.83 | 26.32 | 2,615,859 | +0.58(+2.27%) |
Sep 26, 2012 | 25.54 | 25.81 | 25.17 | 25.73 | 2,270,794 | +0.21(+0.82%) |
Sep 25, 2012 | 26.32 | 26.47 | 25.37 | 25.52 | 4,247,626 | -0.62(-2.37%) |
Sep 24, 2012 | 26.84 | 27.03 | 26.09 | 26.14 | 2,099,792 | -0.86(-3.19%) |
Sep 21, 2012 | 27.28 | 27.80 | 26.66 | 27.00 | 2,653,261 | -0.06(-0.21%) |
Sep 20, 2012 | 28.89 | 28.89 | 26.91 | 27.06 | 5,478,227 | -1.95(-6.73%) |
Sep 19, 2012 | 29.60 | 29.91 | 29.01 | 29.01 | 2,257,112 | -0.70(-2.36%) |
Sep 18, 2012 | 29.65 | 29.97 | 29.22 | 29.72 | 1,889,902 | -0.01(-0.02%) |
Sep 17, 2012 | 30.82 | 30.82 | 29.20 | 29.72 | 2,225,254 | -1.11(-3.61%) |
Sep 14, 2012 | 31.18 | 31.52 | 30.66 | 30.84 | 1,514,071 | -0.33(-1.07%) |
Sep 13, 2012 | 30.43 | 31.26 | 30.15 | 31.17 | 1,942,543 | +0.82(+2.70%) |
Sep 12, 2012 | 31.49 | 31.49 | 30.15 | 30.35 | 2,909,666 | -0.91(-2.91%) |
Sep 11, 2012 | 30.59 | 31.33 | 30.56 | 31.26 | 2,818,255 | +0.58(+1.90%) |
Sep 10, 2012 | 30.21 | 30.86 | 30.05 | 30.68 | 1,612,570 | +0.61(+2.03%) |
Sep 07, 2012 | 29.90 | 30.52 | 29.79 | 30.06 | 1,296,214 | +0.18(+0.61%) |
Sep 06, 2012 | 29.10 | 29.95 | 28.97 | 29.88 | 1,258,775 | +0.90(+3.09%) |
Sep 05, 2012 | 28.94 | 29.05 | 28.39 | 28.99 | 1,183,301 | +0.01(+0.02%) |
Sep 04, 2012 | 28.90 | 29.00 | 28.31 | 28.98 | 1,259,610 | +0.13(+0.46%) |
Aug 31, 2012 | 28.86 | 29.01 | 28.22 | 28.85 | 1,328,240 | +0.15(+0.51%) |
Aug 30, 2012 | 28.85 | 29.02 | 28.60 | 28.70 | 832,928 | -0.26(-0.89%) |
Aug 29, 2012 | 29.08 | 29.29 | 28.87 | 28.96 | 849,192 | -0.07(-0.24%) |
Aug 27, 2012 | 29.47 | 29.72 | 28.83 | 29.03 | 1,568,357 | -0.56(-1.88%) |
Aug 24, 2012 | 28.87 | 29.63 | 28.74 | 29.58 | 1,441,868 | +0.60(+2.09%) |
Aug 23, 2012 | 29.35 | 29.42 | 28.74 | 28.98 | 1,443,306 | -0.20(-0.69%) |
Aug 22, 2012 | 29.13 | 29.41 | 28.90 | 29.18 | 1,603,453 | -0.18(-0.62%) |
Aug 21, 2012 | 28.56 | 29.56 | 28.52 | 29.36 | 3,082,045 | +0.97(+3.41%) |
Aug 20, 2012 | 28.10 | 28.45 | 27.86 | 28.39 | 2,291,939 | +0.19(+0.69%) |
Aug 17, 2012 | 28.56 | 28.70 | 27.71 | 28.20 | 3,664,535 | -0.05(-0.17%) |
Aug 16, 2012 | 29.30 | 29.42 | 27.26 | 28.25 | 9,995,972 | -1.16(-3.95%) |
Aug 15, 2012 | 29.67 | 29.81 | 29.27 | 29.41 | 3,101,934 | -0.39(-1.30%) |
Aug 14, 2012 | 30.48 | 30.48 | 29.13 | 29.80 | 3,556,072 | -0.76(-2.49%) |
Aug 13, 2012 | 30.75 | 30.97 | 30.45 | 30.56 | 1,308,095 | -0.19(-0.61%) |
Aug 10, 2012 | 30.56 | 31.03 | 30.48 | 30.75 | 1,540,113 | -0.10(-0.34%) |
Aug 09, 2012 | 29.03 | 30.97 | 29.03 | 30.85 | 6,046,916 | +1.81(+6.24%) |
Aug 08, 2012 | 30.88 | 30.88 | 28.65 | 29.04 | 5,477,380 | -1.66(-5.41%) |
Aug 07, 2012 | 34.08 | 34.10 | 29.51 | 30.70 | 19,569,070 | -3.11(-9.21%) |
Aug 06, 2012 | 33.92 | 34.39 | 33.42 | 33.81 | 974,086 | -0.11(-0.33%) |
Aug 03, 2012 | 35.13 | 35.21 | 33.80 | 33.92 | 1,260,104 | -0.45(-1.31%) |
Aug 02, 2012 | 34.15 | 34.75 | 33.38 | 34.37 | 1,179,375 | +0.13(+0.38%) |