Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 29.82 | 30.74 | 29.60 | 30.64 | 422,895 | +1.08(+3.65%) |
Oct 26, 2012 | 30.01 | 29.56 | 29.56 | 29.56 | 400,900 | -0.37(-1.24%) |
Oct 25, 2012 | 30.41 | 30.41 | 29.65 | 29.93 | 364,408 | -0.13(-0.43%) |
Oct 24, 2012 | 29.95 | 30.15 | 29.56 | 30.06 | 326,461 | +0.12(+0.40%) |
Oct 23, 2012 | 28.39 | 30.03 | 28.08 | 29.94 | 747,352 | +1.24(+4.32%) |
Oct 19, 2012 | 29.20 | 29.27 | 28.32 | 28.70 | 466,720 | -0.67(-2.28%) |
Oct 18, 2012 | 29.71 | 29.71 | 29.03 | 29.37 | 340,956 | -0.22(-0.74%) |
Oct 17, 2012 | 31.00 | 31.00 | 29.41 | 29.59 | 451,194 | -1.41(-4.55%) |
Oct 16, 2012 | 31.06 | 31.24 | 30.81 | 31.00 | 408,251 | +0.00(+0.00%) |
Oct 15, 2012 | 30.13 | 31.05 | 30.10 | 31.00 | 602,480 | +0.83(+2.75%) |
Oct 12, 2012 | 30.29 | 30.58 | 29.97 | 30.17 | 376,760 | -0.07(-0.23%) |
Oct 11, 2012 | 30.39 | 30.93 | 29.93 | 30.24 | 314,109 | +0.28(+0.93%) |
Oct 10, 2012 | 30.00 | 30.04 | 29.20 | 29.96 | 1,112,056 | -0.88(-2.85%) |
Oct 09, 2012 | 30.97 | 31.64 | 30.59 | 30.84 | 739,050 | -1.01(-3.17%) |
Oct 08, 2012 | 31.55 | 32.00 | 31.34 | 31.85 | 300,527 | -0.02(-0.06%) |
Oct 05, 2012 | 32.00 | 32.38 | 31.61 | 31.87 | 827,924 | -0.28(-0.87%) |
Oct 04, 2012 | 31.23 | 32.26 | 30.82 | 32.15 | 1,072,604 | +1.18(+3.81%) |
Oct 03, 2012 | 30.78 | 31.20 | 30.64 | 30.97 | 301,681 | +0.25(+0.81%) |
Oct 02, 2012 | 31.05 | 31.27 | 29.52 | 30.72 | 802,656 | -0.45(-1.44%) |
Oct 01, 2012 | 31.24 | 31.30 | 30.46 | 31.17 | 572,388 | +0.12(+0.39%) |
Sep 28, 2012 | 30.79 | 31.29 | 30.53 | 31.05 | 597,111 | +0.08(+0.26%) |
Sep 27, 2012 | 29.87 | 31.00 | 29.66 | 30.97 | 411,859 | +1.38(+4.66%) |
Sep 26, 2012 | 30.17 | 30.17 | 29.02 | 29.59 | 416,487 | -0.52(-1.73%) |
Sep 25, 2012 | 30.60 | 30.92 | 29.93 | 30.11 | 1,227,112 | -0.99(-3.18%) |
Sep 24, 2012 | 31.13 | 31.24 | 30.82 | 31.10 | 348,319 | -0.24(-0.77%) |
Sep 21, 2012 | 31.62 | 31.62 | 30.35 | 31.34 | 508,438 | +0.04(+0.13%) |
Sep 20, 2012 | 31.04 | 31.49 | 30.87 | 31.30 | 385,227 | -0.01(-0.03%) |
Sep 19, 2012 | 30.92 | 31.41 | 30.70 | 31.31 | 428,661 | +0.18(+0.58%) |
Sep 18, 2012 | 31.23 | 31.31 | 30.64 | 31.13 | 368,718 | -0.13(-0.42%) |
Sep 17, 2012 | 30.52 | 31.37 | 30.49 | 31.26 | 673,465 | +0.63(+2.06%) |
Sep 14, 2012 | 30.65 | 30.65 | 30.18 | 30.63 | 400,138 | +0.06(+0.20%) |
Sep 13, 2012 | 30.08 | 30.91 | 29.96 | 30.57 | 483,176 | +0.43(+1.43%) |
Sep 12, 2012 | 30.66 | 30.70 | 29.92 | 30.14 | 409,477 | -0.51(-1.66%) |
Sep 11, 2012 | 30.05 | 30.75 | 30.01 | 30.65 | 491,034 | +0.42(+1.39%) |
Sep 10, 2012 | 30.04 | 30.45 | 29.08 | 30.23 | 1,077,902 | -1.07(-3.42%) |
Sep 07, 2012 | 30.41 | 31.50 | 28.04 | 31.30 | 1,381,782 | -0.68(-2.13%) |
Sep 06, 2012 | 32.11 | 32.38 | 30.93 | 31.98 | 939,832 | -0.27(-0.84%) |
Sep 05, 2012 | 32.94 | 33.15 | 31.32 | 32.25 | 2,845,110 | +2.90(+9.88%) |
Sep 04, 2012 | 28.44 | 29.50 | 27.96 | 29.35 | 723,377 | +0.80(+2.80%) |
Aug 31, 2012 | 28.45 | 28.60 | 27.97 | 28.55 | 181,426 | +0.46(+1.64%) |
Aug 30, 2012 | 28.23 | 28.41 | 27.95 | 28.09 | 155,502 | -0.29(-1.02%) |
Aug 29, 2012 | 28.14 | 28.51 | 27.71 | 28.38 | 253,491 | +0.75(+2.71%) |
Aug 27, 2012 | 27.48 | 27.97 | 27.38 | 27.63 | 263,915 | -0.01(-0.04%) |
Aug 24, 2012 | 27.46 | 28.05 | 27.29 | 27.64 | 272,130 | -0.23(-0.83%) |
Aug 23, 2012 | 27.64 | 27.96 | 26.85 | 27.87 | 400,107 | -0.07(-0.25%) |
Aug 22, 2012 | 27.51 | 28.05 | 27.50 | 27.94 | 341,799 | +0.27(+0.98%) |
Aug 21, 2012 | 27.00 | 27.67 | 26.80 | 27.67 | 372,616 | +0.70(+2.60%) |
Aug 20, 2012 | 26.83 | 26.99 | 26.12 | 26.97 | 221,644 | -0.02(-0.07%) |
Aug 17, 2012 | 26.38 | 27.00 | 26.38 | 26.99 | 260,538 | +0.62(+2.35%) |
Aug 16, 2012 | 25.50 | 26.43 | 25.10 | 26.37 | 328,427 | +0.90(+3.53%) |
Aug 15, 2012 | 24.60 | 25.57 | 24.56 | 25.47 | 627,965 | +0.83(+3.37%) |
Aug 14, 2012 | 24.92 | 25.00 | 24.00 | 24.64 | 400,131 | -0.17(-0.69%) |
Aug 13, 2012 | 25.29 | 25.29 | 24.30 | 24.81 | 199,623 | -0.48(-1.90%) |
Aug 10, 2012 | 25.59 | 25.90 | 25.05 | 25.29 | 270,270 | -0.08(-0.32%) |
Aug 09, 2012 | 25.54 | 25.85 | 25.06 | 25.37 | 399,027 | -0.37(-1.44%) |
Aug 08, 2012 | 26.01 | 26.22 | 25.63 | 25.74 | 215,085 | -0.53(-2.02%) |
Aug 07, 2012 | 26.56 | 26.59 | 25.87 | 26.27 | 349,455 | -0.23(-0.87%) |
Aug 06, 2012 | 26.96 | 27.27 | 26.39 | 26.50 | 254,334 | -0.42(-1.56%) |
Aug 03, 2012 | 26.16 | 27.55 | 25.90 | 26.92 | 590,699 | +1.18(+4.58%) |
Aug 02, 2012 | 25.29 | 26.00 | 25.26 | 25.74 | 190,716 | +0.05(+0.19%) |