Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.02 | 30.23 | 29.79 | 29.97 | 876,602 | -0.03(-0.11%) |
Oct 26, 2012 | 30.13 | 30.00 | 30.00 | 30.00 | 997,041 | -0.13(-0.45%) |
Oct 25, 2012 | 31.12 | 31.12 | 29.91 | 30.14 | 1,613,916 | -0.68(-2.21%) |
Oct 24, 2012 | 30.65 | 31.34 | 30.57 | 30.82 | 1,676,280 | +0.19(+0.62%) |
Oct 23, 2012 | 31.61 | 31.64 | 29.33 | 30.63 | 2,766,500 | -1.34(-4.19%) |
Oct 19, 2012 | 32.38 | 32.38 | 31.90 | 31.97 | 733,461 | -0.53(-1.63%) |
Oct 18, 2012 | 32.39 | 32.71 | 32.39 | 32.50 | 609,607 | +0.10(+0.29%) |
Oct 17, 2012 | 32.11 | 32.41 | 32.01 | 32.40 | 773,183 | +0.29(+0.91%) |
Oct 16, 2012 | 31.86 | 32.25 | 31.80 | 32.11 | 658,387 | +0.44(+1.38%) |
Oct 15, 2012 | 31.26 | 31.69 | 31.14 | 31.67 | 844,431 | +0.46(+1.47%) |
Oct 12, 2012 | 31.55 | 31.60 | 31.12 | 31.21 | 741,637 | -0.38(-1.20%) |
Oct 11, 2012 | 31.29 | 31.69 | 31.27 | 31.59 | 1,097,750 | +0.57(+1.84%) |
Oct 10, 2012 | 30.82 | 31.19 | 30.79 | 31.02 | 689,667 | +0.15(+0.49%) |
Oct 09, 2012 | 31.13 | 31.13 | 30.80 | 30.87 | 1,006,718 | -0.31(-0.99%) |
Oct 08, 2012 | 31.26 | 31.56 | 31.16 | 31.18 | 710,356 | -0.27(-0.86%) |
Oct 05, 2012 | 31.05 | 31.47 | 30.93 | 31.45 | 1,229,185 | +0.49(+1.59%) |
Oct 04, 2012 | 30.58 | 30.97 | 30.41 | 30.96 | 1,093,526 | +0.58(+1.90%) |
Oct 03, 2012 | 30.33 | 30.68 | 30.14 | 30.38 | 1,383,310 | +0.51(+1.70%) |
Oct 02, 2012 | 29.67 | 30.21 | 29.62 | 29.87 | 1,125,470 | +0.30(+1.02%) |
Oct 01, 2012 | 29.68 | 29.92 | 29.47 | 29.57 | 639,738 | +0.01(+0.03%) |
Sep 28, 2012 | 29.33 | 29.70 | 29.28 | 29.57 | 692,716 | +0.11(+0.38%) |
Sep 27, 2012 | 29.70 | 29.70 | 29.26 | 29.45 | 685,653 | -0.06(-0.19%) |
Sep 26, 2012 | 29.40 | 29.59 | 29.31 | 29.51 | 756,499 | +0.07(+0.24%) |
Sep 25, 2012 | 29.65 | 29.69 | 29.40 | 29.44 | 973,675 | -0.17(-0.56%) |
Sep 24, 2012 | 29.48 | 29.75 | 29.44 | 29.61 | 641,688 | +0.00(+0.00%) |
Sep 21, 2012 | 29.87 | 30.07 | 29.60 | 29.61 | 783,684 | -0.06(-0.21%) |
Sep 20, 2012 | 29.64 | 29.77 | 29.49 | 29.67 | 870,039 | -0.08(-0.27%) |
Sep 19, 2012 | 29.84 | 29.92 | 29.50 | 29.75 | 1,158,133 | -0.06(-0.19%) |
Sep 18, 2012 | 29.87 | 29.98 | 29.57 | 29.80 | 1,289,558 | -0.08(-0.27%) |
Sep 17, 2012 | 30.21 | 30.21 | 29.80 | 29.88 | 911,291 | -0.36(-1.21%) |
Sep 14, 2012 | 30.12 | 30.37 | 29.99 | 30.25 | 1,371,350 | +0.19(+0.63%) |
Sep 13, 2012 | 29.62 | 30.12 | 29.29 | 30.06 | 919,896 | +0.38(+1.28%) |
Sep 12, 2012 | 29.46 | 29.86 | 29.45 | 29.68 | 1,020,068 | +0.30(+1.03%) |
Sep 11, 2012 | 28.86 | 29.38 | 28.81 | 29.38 | 1,073,197 | +0.47(+1.62%) |
Sep 10, 2012 | 28.93 | 29.18 | 28.86 | 28.91 | 1,169,960 | -0.06(-0.19%) |
Sep 07, 2012 | 28.87 | 29.11 | 28.77 | 28.96 | 929,235 | +0.10(+0.33%) |
Sep 06, 2012 | 28.56 | 28.88 | 28.39 | 28.87 | 1,805,549 | +0.43(+1.50%) |
Sep 05, 2012 | 28.02 | 28.44 | 27.90 | 28.44 | 1,437,815 | +0.49(+1.76%) |
Sep 04, 2012 | 27.89 | 28.15 | 27.62 | 27.95 | 1,159,749 | +0.01(+0.03%) |
Aug 31, 2012 | 27.48 | 28.09 | 27.48 | 27.94 | 1,388,888 | +0.52(+1.91%) |
Aug 30, 2012 | 26.86 | 27.52 | 26.81 | 27.42 | 1,276,444 | +0.48(+1.80%) |
Aug 29, 2012 | 26.60 | 26.94 | 26.44 | 26.93 | 770,189 | -0.06(-0.23%) |
Aug 27, 2012 | 27.19 | 27.21 | 26.93 | 27.00 | 561,740 | -0.10(-0.35%) |
Aug 24, 2012 | 26.83 | 27.11 | 26.80 | 27.09 | 692,597 | +0.23(+0.86%) |
Aug 23, 2012 | 27.23 | 27.29 | 26.86 | 26.86 | 498,300 | -0.36(-1.31%) |
Aug 22, 2012 | 27.24 | 27.49 | 27.08 | 27.22 | 802,396 | -0.06(-0.23%) |
Aug 21, 2012 | 27.31 | 27.60 | 27.18 | 27.28 | 1,147,614 | -0.01(-0.03%) |
Aug 20, 2012 | 27.28 | 27.43 | 27.16 | 27.29 | 1,453,214 | +0.01(+0.03%) |
Aug 17, 2012 | 27.16 | 27.46 | 27.10 | 27.28 | 2,522,987 | +0.17(+0.61%) |
Aug 16, 2012 | 27.07 | 27.24 | 27.03 | 27.12 | 1,618,269 | +0.04(+0.15%) |
Aug 15, 2012 | 27.02 | 27.29 | 26.98 | 27.08 | 2,457,207 | +0.06(+0.23%) |
Aug 14, 2012 | 27.42 | 27.58 | 26.95 | 27.01 | 2,469,914 | -0.49(-1.78%) |
Aug 13, 2012 | 28.20 | 28.23 | 27.34 | 27.50 | 1,877,329 | -0.74(-2.62%) |
Aug 10, 2012 | 28.32 | 28.32 | 28.07 | 28.24 | 1,078,703 | -0.30(-1.05%) |
Aug 09, 2012 | 28.54 | 28.74 | 28.36 | 28.54 | 751,874 | +0.05(+0.17%) |
Aug 08, 2012 | 28.29 | 28.71 | 28.26 | 28.50 | 826,715 | -0.04(-0.14%) |
Aug 07, 2012 | 29.00 | 29.04 | 28.26 | 28.54 | 1,517,529 | -0.34(-1.17%) |
Aug 06, 2012 | 29.03 | 29.32 | 28.83 | 28.87 | 840,679 | +0.00(+0.00%) |
Aug 03, 2012 | 28.80 | 28.98 | 28.77 | 28.87 | 820,935 | +0.53(+1.86%) |
Aug 02, 2012 | 28.42 | 28.64 | 28.00 | 28.35 | 1,235,259 | -0.33(-1.15%) |