Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 32.48 | 32.52 | 30.30 | 30.95 | 69,487 | -3.79(-10.90%) |
Oct 26, 2012 | 34.78 | 34.74 | 34.74 | 34.74 | 17,563 | -0.27(-0.76%) |
Oct 25, 2012 | 35.33 | 35.47 | 34.72 | 35.01 | 30,957 | -0.19(-0.54%) |
Oct 24, 2012 | 35.20 | 35.93 | 35.01 | 35.20 | 42,775 | +0.55(+1.60%) |
Oct 23, 2012 | 36.06 | 36.06 | 34.55 | 34.65 | 68,280 | +0.11(+0.33%) |
Oct 19, 2012 | 34.28 | 35.07 | 34.22 | 34.53 | 54,419 | +0.25(+0.73%) |
Oct 18, 2012 | 34.47 | 34.77 | 34.09 | 34.28 | 19,981 | -0.54(-1.54%) |
Oct 17, 2012 | 33.71 | 34.86 | 33.71 | 34.82 | 40,223 | +1.25(+3.74%) |
Oct 16, 2012 | 32.56 | 33.63 | 32.54 | 33.56 | 32,734 | +1.14(+3.50%) |
Oct 15, 2012 | 32.01 | 32.52 | 31.68 | 32.43 | 221,292 | +1.09(+3.48%) |
Oct 12, 2012 | 31.37 | 31.93 | 30.84 | 31.34 | 14,535 | +0.77(+2.50%) |
Oct 11, 2012 | 29.94 | 31.01 | 29.86 | 30.57 | 6,192 | +0.59(+1.98%) |
Oct 10, 2012 | 30.57 | 30.86 | 29.84 | 29.98 | 11,874 | -1.05(-3.39%) |
Oct 09, 2012 | 32.39 | 32.39 | 31.03 | 31.03 | 19,762 | -1.09(-3.39%) |
Oct 08, 2012 | 32.25 | 32.25 | 31.24 | 32.12 | 27,823 | -0.19(-0.58%) |
Oct 05, 2012 | 31.97 | 33.10 | 31.97 | 32.31 | 96,576 | +2.27(+7.57%) |
Oct 04, 2012 | 30.07 | 30.19 | 29.82 | 30.03 | 23,169 | +0.46(+1.55%) |
Oct 03, 2012 | 29.63 | 29.79 | 29.48 | 29.58 | 66,933 | +0.15(+0.52%) |
Oct 02, 2012 | 28.93 | 29.65 | 28.70 | 29.42 | 51,119 | +1.27(+4.52%) |
Oct 01, 2012 | 28.52 | 28.89 | 28.12 | 28.15 | 30,816 | +0.14(+0.51%) |
Sep 28, 2012 | 28.16 | 28.29 | 27.83 | 28.01 | 11,586 | -0.77(-2.66%) |
Sep 27, 2012 | 28.14 | 28.85 | 28.11 | 28.77 | 10,490 | +0.67(+2.38%) |
Sep 26, 2012 | 28.31 | 28.33 | 27.95 | 28.10 | 12,604 | -0.10(-0.34%) |
Sep 25, 2012 | 28.56 | 28.94 | 28.12 | 28.20 | 27,166 | -0.50(-1.73%) |
Sep 24, 2012 | 29.54 | 29.54 | 28.47 | 28.70 | 26,585 | -0.99(-3.35%) |
Sep 21, 2012 | 30.17 | 30.17 | 29.65 | 29.69 | 24,632 | +0.21(+0.72%) |
Sep 20, 2012 | 29.59 | 29.59 | 29.17 | 29.48 | 12,596 | -0.21(-0.72%) |
Sep 19, 2012 | 29.73 | 29.84 | 29.32 | 29.69 | 31,433 | +0.02(+0.06%) |
Sep 18, 2012 | 28.83 | 30.13 | 28.83 | 29.67 | 24,312 | +0.85(+2.94%) |
Sep 17, 2012 | 29.44 | 29.56 | 28.72 | 28.82 | 9,725 | -0.29(-1.01%) |
Sep 14, 2012 | 29.46 | 29.71 | 28.79 | 29.12 | 29,097 | -0.64(-2.15%) |
Sep 13, 2012 | 30.53 | 30.55 | 28.39 | 29.76 | 66,785 | -0.41(-1.36%) |
Sep 12, 2012 | 29.14 | 30.61 | 29.12 | 30.17 | 45,155 | +1.53(+5.34%) |
Sep 11, 2012 | 27.36 | 28.75 | 27.07 | 28.64 | 66,892 | +1.15(+4.18%) |
Sep 10, 2012 | 26.82 | 27.76 | 26.78 | 27.49 | 69,639 | +1.17(+4.43%) |
Sep 07, 2012 | 25.83 | 26.38 | 25.65 | 26.32 | 82,384 | +1.01(+4.01%) |
Sep 06, 2012 | 25.08 | 25.54 | 24.78 | 25.31 | 96,362 | +0.38(+1.53%) |
Sep 05, 2012 | 23.91 | 25.08 | 23.89 | 24.93 | 35,575 | +1.22(+5.17%) |
Sep 04, 2012 | 23.43 | 23.82 | 23.24 | 23.70 | 22,011 | +0.48(+2.07%) |
Aug 31, 2012 | 23.14 | 23.53 | 23.13 | 23.22 | 7,709 | +0.50(+2.18%) |
Aug 30, 2012 | 22.86 | 23.32 | 22.61 | 22.73 | 7,328 | -0.36(-1.57%) |
Aug 29, 2012 | 23.43 | 23.43 | 22.96 | 23.09 | 13,041 | -0.27(-1.15%) |
Aug 27, 2012 | 23.68 | 23.68 | 23.36 | 23.36 | 11,886 | -0.29(-1.21%) |
Aug 24, 2012 | 23.34 | 23.66 | 22.99 | 23.65 | 6,386 | +0.69(+3.00%) |
Aug 23, 2012 | 23.43 | 23.53 | 22.96 | 22.96 | 12,636 | -0.48(-2.04%) |
Aug 22, 2012 | 23.55 | 23.55 | 23.24 | 23.43 | 8,877 | +0.04(+0.16%) |
Aug 21, 2012 | 23.30 | 23.65 | 23.17 | 23.40 | 12,062 | +0.77(+3.38%) |
Aug 20, 2012 | 22.90 | 22.94 | 22.44 | 22.63 | 22,414 | -0.57(-2.47%) |
Aug 17, 2012 | 22.80 | 23.24 | 22.77 | 23.21 | 53,872 | +0.38(+1.66%) |
Aug 16, 2012 | 22.19 | 22.83 | 22.02 | 22.83 | 4,711 | +1.08(+4.95%) |
Aug 15, 2012 | 22.13 | 22.13 | 21.75 | 21.75 | 1,463 | -0.25(-1.13%) |
Aug 14, 2012 | 22.48 | 22.48 | 22.00 | 22.00 | 3,659 | -0.13(-0.60%) |
Aug 13, 2012 | 22.57 | 22.65 | 22.04 | 22.13 | 8,581 | +0.13(+0.60%) |
Aug 10, 2012 | 21.81 | 22.27 | 21.52 | 22.00 | 2,038 | +0.21(+0.97%) |
Aug 09, 2012 | 22.27 | 22.94 | 21.79 | 21.79 | 2,703 | -0.04(-0.18%) |
Aug 08, 2012 | 22.90 | 22.90 | 21.83 | 21.83 | 3,971 | -0.75(-3.31%) |
Aug 07, 2012 | 22.44 | 22.75 | 22.21 | 22.57 | 2,234 | +0.63(+2.88%) |
Aug 06, 2012 | 21.92 | 22.31 | 21.66 | 21.94 | 4,552 | +0.48(+2.23%) |
Aug 03, 2012 | 20.91 | 22.06 | 20.91 | 21.46 | 9,073 | +0.84(+4.08%) |
Aug 02, 2012 | 21.29 | 21.29 | 20.26 | 20.62 | 10,055 | -0.75(-3.49%) |