Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.34 | 31.00 | 30.31 | 30.91 | 1,409,901 | +0.64(+2.11%) |
Oct 26, 2012 | 30.48 | 30.27 | 30.27 | 30.27 | 1,047,900 | -0.23(-0.75%) |
Oct 25, 2012 | 29.68 | 30.55 | 29.68 | 30.50 | 1,622,985 | +1.40(+4.81%) |
Oct 24, 2012 | 29.33 | 29.62 | 29.01 | 29.10 | 1,160,241 | +0.04(+0.14%) |
Oct 23, 2012 | 29.52 | 29.73 | 29.03 | 29.06 | 1,660,131 | -0.17(-0.58%) |
Oct 19, 2012 | 29.28 | 29.63 | 28.63 | 29.23 | 1,797,542 | -0.27(-0.92%) |
Oct 18, 2012 | 29.88 | 30.40 | 29.45 | 29.50 | 1,320,110 | -0.77(-2.54%) |
Oct 17, 2012 | 29.84 | 30.60 | 29.47 | 30.27 | 1,597,924 | +0.53(+1.78%) |
Oct 16, 2012 | 29.17 | 29.75 | 29.13 | 29.74 | 1,238,913 | +0.79(+2.73%) |
Oct 15, 2012 | 28.64 | 28.95 | 28.00 | 28.95 | 1,484,840 | +0.03(+0.10%) |
Oct 12, 2012 | 29.37 | 29.63 | 28.78 | 28.92 | 1,144,676 | -0.50(-1.70%) |
Oct 11, 2012 | 28.94 | 29.70 | 28.94 | 29.42 | 1,704,788 | +0.66(+2.29%) |
Oct 10, 2012 | 28.31 | 29.16 | 28.22 | 28.76 | 1,441,386 | +0.32(+1.13%) |
Oct 09, 2012 | 28.69 | 29.13 | 28.41 | 28.44 | 2,024,317 | -0.32(-1.11%) |
Oct 08, 2012 | 28.19 | 28.92 | 27.86 | 28.76 | 1,280,366 | +0.17(+0.59%) |
Oct 05, 2012 | 28.64 | 29.27 | 28.47 | 28.59 | 1,041,119 | -0.36(-1.24%) |
Oct 04, 2012 | 28.32 | 29.09 | 28.29 | 28.95 | 1,801,980 | +1.15(+4.14%) |
Oct 03, 2012 | 28.50 | 28.74 | 27.78 | 27.80 | 2,260,829 | -0.65(-2.28%) |
Oct 02, 2012 | 29.18 | 29.27 | 27.83 | 28.45 | 3,490,874 | -0.70(-2.40%) |
Oct 01, 2012 | 29.30 | 29.38 | 28.88 | 29.15 | 2,057,195 | +0.32(+1.11%) |
Sep 28, 2012 | 29.02 | 29.43 | 28.79 | 28.83 | 2,218,143 | -0.34(-1.17%) |
Sep 27, 2012 | 28.20 | 29.18 | 28.12 | 29.17 | 2,034,181 | +1.34(+4.81%) |
Sep 26, 2012 | 27.16 | 28.08 | 26.62 | 27.83 | 2,799,230 | +0.39(+1.42%) |
Sep 25, 2012 | 28.35 | 28.54 | 27.43 | 27.44 | 2,209,056 | -0.45(-1.61%) |
Sep 24, 2012 | 28.44 | 28.68 | 27.68 | 27.89 | 2,874,817 | -1.17(-4.03%) |
Sep 21, 2012 | 29.36 | 29.69 | 28.75 | 29.06 | 5,334,182 | +0.06(+0.21%) |
Sep 20, 2012 | 28.52 | 29.03 | 28.42 | 29.00 | 2,940,356 | +0.08(+0.28%) |
Sep 19, 2012 | 28.78 | 29.00 | 28.36 | 28.92 | 2,566,738 | +0.07(+0.24%) |
Sep 18, 2012 | 28.48 | 28.96 | 28.05 | 28.85 | 2,736,855 | +0.24(+0.84%) |
Sep 17, 2012 | 28.24 | 28.68 | 27.89 | 28.61 | 2,843,352 | +0.09(+0.32%) |
Sep 14, 2012 | 26.89 | 28.55 | 26.88 | 28.52 | 3,716,085 | +1.72(+6.42%) |
Sep 13, 2012 | 24.99 | 26.87 | 24.70 | 26.80 | 3,196,027 | +1.74(+6.94%) |
Sep 12, 2012 | 24.99 | 25.24 | 24.10 | 25.06 | 1,670,136 | +0.26(+1.05%) |
Sep 11, 2012 | 25.01 | 25.07 | 24.59 | 24.80 | 1,263,007 | +0.00(+0.00%) |
Sep 10, 2012 | 24.95 | 25.00 | 24.58 | 24.80 | 1,640,272 | -0.20(-0.80%) |
Sep 07, 2012 | 24.68 | 25.04 | 24.40 | 25.00 | 1,598,869 | +0.76(+3.14%) |
Sep 06, 2012 | 23.92 | 24.34 | 23.57 | 24.24 | 1,467,870 | +0.56(+2.36%) |
Sep 05, 2012 | 23.52 | 23.78 | 23.16 | 23.68 | 1,322,779 | +0.13(+0.55%) |
Sep 04, 2012 | 23.09 | 23.60 | 22.93 | 23.55 | 1,934,116 | +0.56(+2.44%) |
Aug 31, 2012 | 22.25 | 23.24 | 22.00 | 22.99 | 1,609,973 | +1.04(+4.74%) |
Aug 30, 2012 | 22.00 | 22.19 | 21.76 | 21.95 | 821,674 | -0.12(-0.54%) |
Aug 29, 2012 | 22.28 | 22.42 | 21.83 | 22.07 | 1,014,959 | +0.25(+1.15%) |
Aug 27, 2012 | 22.07 | 22.17 | 21.72 | 21.82 | 1,234,105 | -0.41(-1.84%) |
Aug 24, 2012 | 21.85 | 22.45 | 21.70 | 22.23 | 1,486,856 | +0.26(+1.18%) |
Aug 23, 2012 | 22.44 | 22.52 | 21.79 | 21.97 | 1,694,401 | -0.13(-0.59%) |
Aug 22, 2012 | 21.78 | 22.24 | 21.44 | 22.10 | 1,640,253 | +0.32(+1.47%) |
Aug 21, 2012 | 21.68 | 22.29 | 21.41 | 21.78 | 2,202,398 | +0.37(+1.73%) |
Aug 20, 2012 | 21.00 | 21.49 | 20.75 | 21.41 | 1,772,041 | +0.37(+1.76%) |
Aug 17, 2012 | 21.00 | 21.19 | 20.80 | 21.04 | 1,477,739 | +0.02(+0.10%) |
Aug 16, 2012 | 20.05 | 21.05 | 19.98 | 21.02 | 1,918,541 | +1.01(+5.05%) |
Aug 15, 2012 | 19.72 | 20.05 | 19.62 | 20.01 | 1,073,199 | +0.26(+1.32%) |
Aug 14, 2012 | 19.69 | 20.07 | 19.60 | 19.75 | 1,453,356 | -0.05(-0.25%) |
Aug 13, 2012 | 19.90 | 20.20 | 19.55 | 19.80 | 1,544,700 | -0.15(-0.75%) |
Aug 10, 2012 | 19.35 | 19.98 | 19.31 | 19.95 | 1,931,936 | +0.46(+2.36%) |
Aug 09, 2012 | 18.79 | 19.78 | 18.76 | 19.49 | 2,983,292 | +0.73(+3.89%) |
Aug 08, 2012 | 18.51 | 18.95 | 18.51 | 18.76 | 2,185,771 | +0.37(+2.01%) |
Aug 07, 2012 | 18.20 | 18.62 | 17.68 | 18.39 | 2,355,885 | +0.96(+5.51%) |
Aug 06, 2012 | 16.21 | 17.72 | 16.21 | 17.43 | 2,091,734 | +1.30(+8.06%) |
Aug 03, 2012 | 16.24 | 16.49 | 16.03 | 16.13 | 1,419,757 | +0.09(+0.56%) |
Aug 02, 2012 | 15.82 | 16.22 | 15.62 | 16.04 | 1,524,842 | +0.20(+1.26%) |