Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 29.97 | 30.08 | 29.74 | 29.89 | 176,843 | +0.05(+0.18%) |
Oct 26, 2012 | 29.86 | 29.83 | 29.83 | 29.83 | 171,912 | -0.34(-1.13%) |
Oct 25, 2012 | 30.25 | 30.35 | 30.09 | 30.18 | 97,956 | +0.10(+0.35%) |
Oct 24, 2012 | 30.29 | 30.31 | 30.06 | 30.07 | 102,713 | +0.10(+0.33%) |
Oct 23, 2012 | 30.06 | 30.07 | 29.81 | 29.97 | 127,314 | -0.22(-0.72%) |
Oct 19, 2012 | 30.50 | 30.50 | 30.12 | 30.19 | 137,891 | -0.47(-1.54%) |
Oct 18, 2012 | 30.59 | 30.79 | 30.56 | 30.66 | 97,275 | -0.21(-0.68%) |
Oct 17, 2012 | 30.68 | 30.97 | 30.61 | 30.87 | 258,424 | +0.27(+0.88%) |
Oct 16, 2012 | 30.52 | 30.66 | 30.49 | 30.60 | 75,945 | +0.25(+0.82%) |
Oct 15, 2012 | 30.16 | 30.40 | 30.12 | 30.35 | 74,682 | +0.26(+0.85%) |
Oct 12, 2012 | 30.14 | 30.29 | 30.04 | 30.10 | 118,014 | -0.10(-0.33%) |
Oct 11, 2012 | 30.23 | 30.30 | 30.14 | 30.19 | 71,259 | +0.22(+0.72%) |
Oct 10, 2012 | 30.21 | 30.23 | 29.93 | 29.98 | 134,291 | -0.13(-0.44%) |
Oct 09, 2012 | 30.35 | 30.35 | 30.06 | 30.11 | 166,983 | -0.22(-0.73%) |
Oct 08, 2012 | 30.33 | 30.36 | 30.26 | 30.33 | 88,458 | -0.24(-0.77%) |
Oct 05, 2012 | 30.72 | 30.82 | 30.47 | 30.57 | 181,497 | +0.03(+0.09%) |
Oct 04, 2012 | 30.48 | 30.58 | 30.30 | 30.54 | 304,189 | +0.08(+0.26%) |
Oct 03, 2012 | 30.56 | 30.57 | 30.36 | 30.46 | 901,824 | -0.06(-0.19%) |
Oct 02, 2012 | 30.49 | 30.65 | 30.37 | 30.52 | 338,228 | +0.10(+0.32%) |
Oct 01, 2012 | 30.33 | 30.63 | 30.29 | 30.42 | 162,788 | +0.39(+1.29%) |
Sep 28, 2012 | 30.18 | 30.21 | 30.00 | 30.04 | 125,095 | -0.21(-0.69%) |
Sep 27, 2012 | 30.18 | 30.29 | 29.97 | 30.25 | 139,332 | +0.41(+1.38%) |
Sep 26, 2012 | 29.95 | 29.95 | 29.64 | 29.83 | 95,553 | -0.16(-0.52%) |
Sep 25, 2012 | 30.33 | 30.41 | 29.99 | 29.99 | 98,086 | -0.22(-0.74%) |
Sep 24, 2012 | 30.21 | 30.33 | 29.99 | 30.21 | 148,166 | -0.19(-0.62%) |
Sep 21, 2012 | 30.46 | 30.60 | 30.35 | 30.40 | 113,631 | +0.02(+0.06%) |
Sep 20, 2012 | 30.23 | 30.43 | 30.11 | 30.38 | 148,981 | -0.03(-0.08%) |
Sep 19, 2012 | 30.40 | 30.52 | 30.24 | 30.41 | 196,211 | +0.05(+0.17%) |
Sep 18, 2012 | 30.29 | 30.41 | 30.20 | 30.36 | 372,430 | +0.01(+0.04%) |
Sep 17, 2012 | 30.46 | 30.53 | 30.26 | 30.34 | 177,495 | -0.15(-0.49%) |
Sep 14, 2012 | 30.49 | 30.78 | 30.30 | 30.49 | 290,067 | +0.07(+0.23%) |
Sep 13, 2012 | 29.49 | 30.47 | 29.49 | 30.42 | 142,373 | +0.70(+2.37%) |
Sep 12, 2012 | 29.62 | 29.74 | 29.54 | 29.72 | 105,272 | +0.14(+0.48%) |
Sep 11, 2012 | 29.31 | 29.65 | 29.31 | 29.58 | 254,996 | +0.26(+0.90%) |
Sep 10, 2012 | 29.37 | 29.71 | 29.27 | 29.31 | 357,954 | -0.24(-0.81%) |
Sep 07, 2012 | 29.28 | 29.57 | 29.22 | 29.55 | 160,391 | +0.33(+1.13%) |
Sep 06, 2012 | 28.80 | 29.26 | 28.80 | 29.22 | 236,319 | +0.43(+1.50%) |
Sep 05, 2012 | 28.84 | 28.86 | 28.69 | 28.79 | 124,779 | -0.08(-0.27%) |
Sep 04, 2012 | 28.85 | 28.96 | 28.74 | 28.87 | 82,696 | +0.02(+0.07%) |
Aug 31, 2012 | 28.74 | 28.98 | 28.66 | 28.85 | 123,926 | +0.28(+0.97%) |
Aug 30, 2012 | 28.64 | 28.67 | 28.45 | 28.57 | 87,087 | -0.18(-0.63%) |
Aug 29, 2012 | 28.71 | 28.85 | 28.66 | 28.75 | 140,039 | -0.19(-0.65%) |
Aug 27, 2012 | 28.98 | 29.10 | 28.90 | 28.94 | 190,109 | -0.14(-0.47%) |
Aug 24, 2012 | 28.86 | 29.15 | 28.86 | 29.07 | 77,972 | +0.12(+0.42%) |
Aug 23, 2012 | 29.15 | 29.19 | 28.88 | 28.95 | 340,345 | -0.18(-0.62%) |
Aug 22, 2012 | 28.98 | 29.21 | 28.91 | 29.13 | 104,339 | +0.10(+0.33%) |
Aug 21, 2012 | 29.22 | 29.31 | 28.99 | 29.04 | 77,797 | -0.03(-0.11%) |
Aug 20, 2012 | 28.96 | 29.07 | 28.89 | 29.07 | 104,508 | -0.01(-0.02%) |
Aug 17, 2012 | 29.11 | 29.25 | 28.87 | 29.07 | 222,319 | -0.10(-0.33%) |
Aug 16, 2012 | 28.98 | 29.21 | 28.90 | 29.17 | 362,711 | +0.32(+1.12%) |
Aug 15, 2012 | 28.73 | 28.89 | 28.73 | 28.85 | 208,509 | +0.03(+0.09%) |
Aug 14, 2012 | 28.96 | 28.98 | 28.74 | 28.82 | 124,174 | -0.06(-0.20%) |
Aug 13, 2012 | 28.93 | 28.98 | 28.73 | 28.88 | 118,974 | -0.23(-0.80%) |
Aug 10, 2012 | 28.93 | 29.12 | 28.84 | 29.11 | 158,249 | +0.15(+0.51%) |
Aug 09, 2012 | 28.97 | 29.12 | 28.92 | 28.96 | 112,995 | +0.07(+0.25%) |
Aug 08, 2012 | 28.69 | 28.97 | 28.69 | 28.89 | 67,712 | +0.19(+0.67%) |
Aug 07, 2012 | 28.80 | 28.91 | 28.70 | 28.70 | 152,302 | +0.02(+0.07%) |
Aug 06, 2012 | 28.67 | 28.82 | 28.62 | 28.68 | 94,654 | +0.05(+0.16%) |
Aug 03, 2012 | 28.40 | 28.72 | 28.40 | 28.64 | 136,453 | +0.67(+2.40%) |
Aug 02, 2012 | 28.01 | 28.17 | 27.82 | 27.96 | 126,026 | -0.24(-0.85%) |