Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.07 | 30.07 | 28.74 | 29.89 | 77,959 | -0.45(-1.48%) |
Oct 26, 2012 | 30.55 | 30.34 | 30.34 | 30.34 | 73,168 | -0.33(-1.07%) |
Oct 25, 2012 | 30.73 | 30.80 | 30.52 | 30.67 | 40,269 | -0.02(-0.08%) |
Oct 24, 2012 | 30.78 | 30.94 | 30.58 | 30.69 | 17,422 | +0.11(+0.36%) |
Oct 23, 2012 | 30.82 | 30.94 | 30.54 | 30.58 | 28,466 | +0.46(+1.51%) |
Oct 19, 2012 | 29.76 | 30.34 | 29.60 | 30.13 | 47,358 | +0.04(+0.14%) |
Oct 18, 2012 | 30.00 | 30.47 | 29.68 | 30.09 | 26,123 | -0.04(-0.14%) |
Oct 17, 2012 | 30.44 | 30.61 | 30.09 | 30.13 | 76,173 | -0.21(-0.70%) |
Oct 16, 2012 | 30.72 | 30.74 | 30.30 | 30.34 | 8,673 | -0.24(-0.79%) |
Oct 15, 2012 | 30.31 | 30.75 | 30.12 | 30.58 | 55,492 | +0.31(+1.02%) |
Oct 12, 2012 | 30.61 | 30.67 | 30.12 | 30.27 | 46,234 | -0.20(-0.66%) |
Oct 11, 2012 | 30.19 | 30.74 | 30.12 | 30.47 | 47,020 | +0.33(+1.11%) |
Oct 10, 2012 | 30.14 | 30.34 | 29.98 | 30.14 | 20,304 | +0.05(+0.16%) |
Oct 09, 2012 | 29.67 | 30.23 | 29.67 | 30.09 | 27,250 | +0.48(+1.62%) |
Oct 08, 2012 | 28.93 | 29.81 | 28.93 | 29.61 | 59,469 | +0.53(+1.82%) |
Oct 05, 2012 | 29.19 | 29.41 | 28.96 | 29.08 | 25,467 | -0.01(-0.02%) |
Oct 04, 2012 | 28.90 | 29.22 | 28.74 | 29.09 | 35,958 | +0.23(+0.80%) |
Oct 03, 2012 | 29.28 | 29.35 | 28.79 | 28.86 | 107,999 | -0.42(-1.43%) |
Oct 02, 2012 | 29.24 | 29.48 | 28.75 | 29.28 | 45,241 | +0.09(+0.31%) |
Oct 01, 2012 | 29.03 | 29.22 | 28.53 | 29.19 | 60,756 | +0.09(+0.31%) |
Sep 28, 2012 | 28.98 | 29.24 | 28.47 | 29.10 | 115,860 | -0.03(-0.10%) |
Sep 27, 2012 | 29.67 | 29.68 | 28.71 | 29.13 | 186,165 | -0.53(-1.78%) |
Sep 26, 2012 | 30.35 | 30.41 | 29.43 | 29.66 | 98,163 | -0.67(-2.20%) |
Sep 25, 2012 | 31.15 | 31.19 | 30.10 | 30.32 | 83,634 | -1.01(-3.23%) |
Sep 24, 2012 | 30.35 | 31.37 | 30.35 | 31.34 | 36,928 | -0.07(-0.21%) |
Sep 21, 2012 | 31.96 | 31.96 | 30.70 | 31.40 | 174,944 | -0.23(-0.73%) |
Sep 20, 2012 | 30.22 | 31.63 | 30.22 | 31.63 | 276,716 | +0.96(+3.13%) |
Sep 19, 2012 | 30.34 | 30.77 | 30.34 | 30.67 | 38,032 | +0.29(+0.96%) |
Sep 18, 2012 | 30.24 | 30.40 | 29.86 | 30.38 | 42,729 | +0.12(+0.38%) |
Sep 17, 2012 | 29.87 | 30.42 | 28.79 | 30.27 | 90,704 | +0.24(+0.79%) |
Sep 14, 2012 | 29.10 | 30.04 | 29.10 | 30.03 | 204,816 | +0.93(+3.21%) |
Sep 13, 2012 | 29.11 | 29.30 | 28.79 | 29.10 | 64,606 | -0.07(-0.23%) |
Sep 12, 2012 | 29.07 | 29.25 | 28.82 | 29.16 | 16,860 | -0.05(-0.19%) |
Sep 11, 2012 | 29.30 | 29.41 | 28.69 | 29.22 | 76,533 | -0.21(-0.72%) |
Sep 10, 2012 | 28.93 | 29.48 | 28.13 | 29.43 | 91,787 | +0.32(+1.11%) |
Sep 07, 2012 | 29.48 | 29.48 | 28.77 | 29.11 | 112,890 | -0.32(-1.09%) |
Sep 06, 2012 | 29.52 | 29.59 | 29.16 | 29.43 | 51,209 | -0.03(-0.10%) |
Sep 05, 2012 | 29.44 | 29.59 | 29.00 | 29.46 | 52,993 | -0.07(-0.23%) |
Sep 04, 2012 | 29.39 | 29.65 | 28.98 | 29.53 | 88,025 | +0.16(+0.54%) |
Aug 31, 2012 | 29.30 | 29.67 | 29.30 | 29.37 | 37,419 | +0.12(+0.42%) |
Aug 30, 2012 | 28.86 | 29.28 | 28.84 | 29.25 | 141,746 | +0.32(+1.09%) |
Aug 29, 2012 | 28.57 | 29.05 | 28.57 | 28.93 | 43,459 | +0.32(+1.12%) |
Aug 27, 2012 | 29.08 | 29.08 | 28.41 | 28.61 | 70,240 | -0.44(-1.52%) |
Aug 24, 2012 | 28.85 | 29.08 | 28.37 | 29.05 | 36,536 | -0.07(-0.25%) |
Aug 23, 2012 | 29.27 | 29.32 | 28.96 | 29.13 | 34,781 | -0.30(-1.03%) |
Aug 22, 2012 | 29.07 | 29.43 | 29.02 | 29.43 | 28,689 | +0.41(+1.42%) |
Aug 21, 2012 | 28.78 | 29.11 | 28.78 | 29.02 | 26,957 | +0.30(+1.04%) |
Aug 20, 2012 | 28.73 | 28.92 | 28.27 | 28.72 | 50,825 | +0.03(+0.11%) |
Aug 17, 2012 | 28.90 | 28.98 | 28.35 | 28.69 | 23,470 | +0.06(+0.21%) |
Aug 16, 2012 | 28.58 | 28.82 | 28.34 | 28.63 | 7,395 | +0.04(+0.13%) |
Aug 15, 2012 | 28.28 | 28.79 | 28.28 | 28.59 | 25,241 | +0.07(+0.23%) |
Aug 14, 2012 | 28.03 | 28.58 | 28.01 | 28.53 | 49,029 | +0.59(+2.11%) |
Aug 13, 2012 | 27.45 | 28.06 | 27.35 | 27.94 | 105,920 | -0.38(-1.33%) |
Aug 10, 2012 | 27.91 | 28.56 | 27.31 | 28.31 | 61,237 | +0.01(+0.04%) |
Aug 09, 2012 | 27.65 | 28.41 | 27.65 | 28.30 | 43,219 | +0.60(+2.17%) |
Aug 08, 2012 | 28.24 | 28.25 | 27.64 | 27.70 | 48,255 | -0.61(-2.17%) |
Aug 07, 2012 | 28.57 | 28.68 | 28.12 | 28.32 | 56,451 | -0.26(-0.92%) |
Aug 06, 2012 | 28.39 | 28.87 | 28.39 | 28.58 | 103,500 | +0.35(+1.25%) |
Aug 03, 2012 | 28.29 | 28.97 | 28.18 | 28.23 | 30,517 | -0.03(-0.11%) |
Aug 02, 2012 | 28.32 | 29.32 | 28.22 | 28.26 | 68,473 | -0.31(-1.09%) |