Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.59 | 30.76 | 30.21 | 30.76 | 247,897 | +0.29(+0.96%) |
Oct 26, 2012 | 30.48 | 30.47 | 30.47 | 30.47 | 158,564 | +0.08(+0.27%) |
Oct 25, 2012 | 30.69 | 30.69 | 30.22 | 30.38 | 573,114 | +0.06(+0.21%) |
Oct 24, 2012 | 30.50 | 30.56 | 30.21 | 30.32 | 250,792 | +0.09(+0.30%) |
Oct 23, 2012 | 30.26 | 30.38 | 29.94 | 30.23 | 421,932 | -0.18(-0.60%) |
Oct 19, 2012 | 31.24 | 31.34 | 30.27 | 30.41 | 609,106 | -1.14(-3.61%) |
Oct 18, 2012 | 31.70 | 31.94 | 31.47 | 31.55 | 148,993 | -0.17(-0.55%) |
Oct 17, 2012 | 31.17 | 31.87 | 31.11 | 31.73 | 351,585 | +0.57(+1.83%) |
Oct 16, 2012 | 30.77 | 31.17 | 30.44 | 31.16 | 206,813 | +0.56(+1.83%) |
Oct 15, 2012 | 30.43 | 30.72 | 30.34 | 30.60 | 222,995 | +0.19(+0.63%) |
Oct 12, 2012 | 30.20 | 30.49 | 30.18 | 30.40 | 350,776 | +0.13(+0.42%) |
Oct 11, 2012 | 29.97 | 30.54 | 29.97 | 30.27 | 189,851 | +0.10(+0.33%) |
Oct 10, 2012 | 30.14 | 30.48 | 29.80 | 30.17 | 668,353 | +0.02(+0.06%) |
Oct 09, 2012 | 30.98 | 30.98 | 29.87 | 30.16 | 760,685 | -0.78(-2.52%) |
Oct 08, 2012 | 30.60 | 31.06 | 30.38 | 30.94 | 179,228 | +0.16(+0.51%) |
Oct 05, 2012 | 31.26 | 31.34 | 30.69 | 30.78 | 342,202 | -0.31(-1.00%) |
Oct 04, 2012 | 30.75 | 31.39 | 30.75 | 31.09 | 401,048 | +0.06(+0.18%) |
Oct 03, 2012 | 31.05 | 31.29 | 30.83 | 31.04 | 190,177 | +0.03(+0.09%) |
Oct 02, 2012 | 31.01 | 31.13 | 30.55 | 31.01 | 242,467 | +0.12(+0.39%) |
Oct 01, 2012 | 31.27 | 31.27 | 30.17 | 30.89 | 640,248 | -0.31(-1.00%) |
Sep 28, 2012 | 30.89 | 31.41 | 30.83 | 31.20 | 487,136 | +0.07(+0.24%) |
Sep 27, 2012 | 31.22 | 31.28 | 31.03 | 31.13 | 454,601 | +0.00(+0.00%) |
Sep 26, 2012 | 31.49 | 31.72 | 29.89 | 31.13 | 644,974 | -0.33(-1.05%) |
Sep 25, 2012 | 32.52 | 32.61 | 31.42 | 31.46 | 590,718 | -1.04(-3.19%) |
Sep 24, 2012 | 32.70 | 33.03 | 32.17 | 32.50 | 412,019 | -0.53(-1.61%) |
Sep 21, 2012 | 33.53 | 33.53 | 32.13 | 33.03 | 1,135,822 | -0.11(-0.33%) |
Sep 20, 2012 | 33.34 | 33.60 | 32.80 | 33.14 | 270,910 | -0.51(-1.50%) |
Sep 19, 2012 | 33.33 | 33.82 | 33.25 | 33.64 | 174,344 | +0.06(+0.19%) |
Sep 18, 2012 | 33.91 | 33.91 | 33.41 | 33.58 | 273,729 | +0.00(+0.00%) |
Sep 17, 2012 | 33.87 | 34.37 | 33.46 | 33.58 | 300,686 | -0.50(-1.46%) |
Sep 14, 2012 | 33.62 | 34.66 | 33.24 | 34.08 | 299,470 | +0.52(+1.56%) |
Sep 13, 2012 | 33.52 | 33.92 | 32.96 | 33.55 | 352,962 | +0.12(+0.36%) |
Sep 12, 2012 | 33.56 | 33.82 | 33.22 | 33.43 | 134,714 | -0.09(-0.27%) |
Sep 11, 2012 | 33.92 | 34.08 | 33.44 | 33.52 | 155,544 | -0.40(-1.19%) |
Sep 10, 2012 | 34.04 | 34.38 | 33.88 | 33.93 | 201,734 | -0.04(-0.11%) |
Sep 07, 2012 | 33.59 | 34.43 | 33.51 | 33.97 | 303,932 | +0.67(+2.01%) |
Sep 06, 2012 | 32.43 | 33.40 | 32.25 | 33.30 | 319,485 | +1.24(+3.87%) |
Sep 05, 2012 | 32.32 | 32.66 | 31.96 | 32.06 | 322,610 | -0.57(-1.74%) |
Sep 04, 2012 | 31.65 | 32.63 | 31.25 | 32.63 | 326,365 | +0.55(+1.72%) |
Aug 31, 2012 | 32.13 | 32.35 | 31.55 | 32.07 | 288,338 | +0.26(+0.81%) |
Aug 30, 2012 | 32.08 | 32.23 | 31.69 | 31.82 | 181,214 | -0.59(-1.81%) |
Aug 29, 2012 | 32.55 | 32.61 | 32.14 | 32.40 | 245,928 | -0.24(-0.73%) |
Aug 27, 2012 | 32.80 | 33.09 | 32.51 | 32.64 | 339,017 | -0.07(-0.22%) |
Aug 24, 2012 | 32.82 | 33.41 | 32.65 | 32.72 | 206,930 | -0.22(-0.67%) |
Aug 23, 2012 | 33.30 | 33.72 | 32.40 | 32.94 | 414,490 | -0.43(-1.29%) |
Aug 22, 2012 | 33.82 | 33.87 | 33.01 | 33.37 | 207,323 | -0.51(-1.52%) |
Aug 21, 2012 | 33.86 | 34.56 | 33.50 | 33.88 | 275,155 | +0.13(+0.38%) |
Aug 20, 2012 | 34.44 | 34.71 | 33.55 | 33.75 | 236,061 | -0.72(-2.08%) |
Aug 17, 2012 | 34.03 | 34.69 | 34.02 | 34.47 | 260,837 | +0.39(+1.13%) |
Aug 16, 2012 | 33.21 | 34.10 | 33.05 | 34.09 | 186,117 | +0.76(+2.28%) |
Aug 15, 2012 | 32.83 | 33.41 | 32.76 | 33.32 | 133,485 | +0.34(+1.03%) |
Aug 14, 2012 | 33.05 | 33.23 | 32.74 | 32.99 | 245,940 | +0.05(+0.17%) |
Aug 13, 2012 | 32.59 | 32.97 | 32.29 | 32.93 | 213,578 | +0.23(+0.70%) |
Aug 10, 2012 | 32.55 | 32.77 | 32.22 | 32.70 | 258,142 | +0.09(+0.28%) |
Aug 09, 2012 | 32.46 | 32.89 | 32.00 | 32.61 | 253,857 | +0.12(+0.37%) |
Aug 08, 2012 | 32.07 | 32.70 | 32.00 | 32.49 | 262,486 | +0.12(+0.37%) |
Aug 07, 2012 | 32.02 | 32.81 | 31.24 | 32.37 | 444,276 | +0.59(+1.85%) |
Aug 06, 2012 | 31.78 | 31.92 | 31.65 | 31.79 | 315,275 | +0.17(+0.55%) |
Aug 03, 2012 | 30.71 | 31.79 | 30.54 | 31.61 | 535,037 | +1.46(+4.83%) |
Aug 02, 2012 | 29.95 | 30.53 | 29.79 | 30.15 | 316,229 | -0.05(-0.18%) |