Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 29.57 | 29.66 | 29.28 | 29.54 | 4,161 | +0.01(+0.03%) |
Oct 26, 2012 | 29.49 | 29.53 | 29.53 | 29.53 | 2,152 | -0.48(-1.62%) |
Oct 25, 2012 | 29.88 | 31.11 | 29.52 | 30.02 | 4,783 | -0.55(-1.81%) |
Oct 24, 2012 | 30.84 | 30.90 | 30.31 | 30.57 | 3,264 | -0.27(-0.87%) |
Oct 23, 2012 | 30.79 | 31.16 | 30.70 | 30.84 | 4,205 | -0.44(-1.42%) |
Oct 19, 2012 | 31.03 | 31.42 | 31.03 | 31.28 | 2,680 | -0.02(-0.05%) |
Oct 18, 2012 | 31.61 | 31.61 | 31.30 | 31.30 | 3,566 | -0.32(-1.01%) |
Oct 17, 2012 | 31.57 | 31.99 | 31.49 | 31.62 | 2,798 | +0.13(+0.42%) |
Oct 16, 2012 | 31.12 | 31.56 | 31.12 | 31.48 | 10,899 | +0.75(+2.45%) |
Oct 15, 2012 | 30.45 | 30.73 | 30.45 | 30.73 | 13,524 | +0.71(+2.37%) |
Oct 12, 2012 | 30.09 | 30.27 | 29.89 | 30.02 | 2,599 | -0.06(-0.19%) |
Oct 11, 2012 | 29.85 | 30.12 | 29.70 | 30.08 | 7,479 | +0.14(+0.48%) |
Oct 10, 2012 | 29.68 | 30.12 | 29.59 | 29.94 | 4,873 | +0.24(+0.82%) |
Oct 09, 2012 | 30.11 | 30.19 | 29.63 | 29.69 | 18,504 | -0.40(-1.33%) |
Oct 08, 2012 | 30.33 | 30.34 | 30.02 | 30.09 | 12,045 | -0.29(-0.95%) |
Oct 05, 2012 | 30.40 | 30.46 | 30.11 | 30.38 | 3,353 | +0.15(+0.49%) |
Oct 04, 2012 | 30.35 | 30.45 | 30.24 | 30.24 | 6,143 | +0.43(+1.46%) |
Oct 03, 2012 | 30.06 | 30.06 | 29.57 | 29.80 | 7,163 | -0.55(-1.82%) |
Oct 02, 2012 | 30.12 | 30.73 | 30.04 | 30.35 | 16,932 | +1.58(+5.49%) |
Oct 01, 2012 | 28.82 | 29.26 | 28.69 | 28.77 | 9,457 | +0.31(+1.09%) |
Sep 28, 2012 | 28.46 | 28.68 | 28.36 | 28.46 | 3,160 | +0.16(+0.56%) |
Sep 27, 2012 | 28.48 | 29.00 | 28.28 | 28.30 | 11,368 | +0.71(+2.58%) |
Sep 26, 2012 | 27.90 | 27.93 | 27.59 | 27.59 | 5,173 | -0.25(-0.90%) |
Sep 25, 2012 | 27.71 | 28.25 | 27.60 | 27.84 | 8,138 | -0.20(-0.72%) |
Sep 24, 2012 | 27.74 | 28.25 | 27.74 | 28.05 | 10,527 | +0.03(+0.12%) |
Sep 21, 2012 | 27.96 | 28.01 | 27.74 | 28.01 | 14,527 | +0.19(+0.69%) |
Sep 20, 2012 | 27.36 | 27.82 | 27.36 | 27.82 | 8,397 | +0.35(+1.28%) |
Sep 19, 2012 | 27.89 | 27.89 | 27.43 | 27.47 | 22,016 | -0.54(-1.94%) |
Sep 18, 2012 | 27.59 | 28.10 | 27.59 | 28.01 | 13,909 | +0.43(+1.54%) |
Sep 17, 2012 | 27.86 | 28.00 | 27.56 | 27.59 | 7,991 | -0.28(-1.00%) |
Sep 14, 2012 | 27.57 | 27.98 | 27.52 | 27.87 | 26,351 | +0.36(+1.29%) |
Sep 13, 2012 | 27.72 | 27.72 | 27.26 | 27.51 | 19,846 | -0.23(-0.81%) |
Sep 12, 2012 | 27.94 | 28.01 | 27.36 | 27.74 | 34,919 | -0.13(-0.48%) |
Sep 11, 2012 | 27.59 | 27.96 | 27.19 | 27.87 | 36,685 | +0.79(+2.90%) |
Sep 10, 2012 | 26.77 | 27.32 | 26.77 | 27.08 | 39,765 | +1.16(+4.48%) |
Sep 07, 2012 | 25.89 | 26.16 | 25.88 | 25.92 | 6,184 | +0.16(+0.62%) |
Sep 06, 2012 | 25.59 | 25.85 | 25.50 | 25.76 | 3,822 | +0.08(+0.29%) |
Sep 05, 2012 | 25.36 | 25.74 | 25.34 | 25.69 | 6,423 | +0.15(+0.59%) |
Sep 04, 2012 | 25.59 | 25.64 | 25.07 | 25.54 | 15,195 | -0.68(-2.58%) |
Aug 31, 2012 | 25.89 | 26.21 | 25.84 | 26.21 | 12,952 | +0.38(+1.49%) |
Aug 30, 2012 | 25.85 | 25.85 | 25.75 | 25.83 | 14,466 | +0.78(+3.10%) |
Aug 29, 2012 | 25.36 | 25.62 | 25.01 | 25.05 | 25,601 | -0.12(-0.46%) |
Aug 27, 2012 | 25.00 | 25.42 | 24.92 | 25.17 | 10,165 | -0.16(-0.63%) |
Aug 24, 2012 | 25.25 | 25.49 | 24.91 | 25.33 | 8,820 | +0.03(+0.13%) |
Aug 23, 2012 | 25.03 | 25.33 | 24.95 | 25.29 | 7,486 | +0.40(+1.60%) |
Aug 22, 2012 | 25.17 | 25.17 | 24.76 | 24.90 | 16,558 | -0.67(-2.62%) |
Aug 21, 2012 | 25.76 | 25.98 | 25.47 | 25.57 | 9,633 | -0.68(-2.59%) |
Aug 20, 2012 | 25.84 | 26.45 | 25.68 | 26.25 | 11,635 | +0.93(+3.66%) |
Aug 17, 2012 | 25.53 | 25.57 | 25.25 | 25.32 | 4,710 | -0.08(-0.33%) |
Aug 16, 2012 | 25.25 | 25.56 | 25.25 | 25.40 | 9,107 | -0.21(-0.81%) |
Aug 15, 2012 | 25.96 | 25.96 | 25.48 | 25.61 | 10,197 | -0.27(-1.06%) |
Aug 14, 2012 | 25.67 | 26.32 | 25.67 | 25.88 | 9,546 | -0.12(-0.48%) |
Aug 13, 2012 | 26.50 | 26.50 | 25.69 | 26.01 | 8,381 | -1.16(-4.27%) |
Aug 10, 2012 | 27.00 | 27.45 | 27.00 | 27.17 | 4,386 | -0.12(-0.42%) |
Aug 09, 2012 | 27.32 | 27.32 | 27.16 | 27.28 | 3,485 | +0.12(+0.46%) |
Aug 08, 2012 | 27.24 | 27.24 | 26.71 | 27.16 | 11,867 | -0.55(-2.00%) |
Aug 07, 2012 | 27.53 | 27.82 | 27.41 | 27.71 | 3,757 | -0.11(-0.39%) |
Aug 06, 2012 | 28.06 | 28.23 | 27.51 | 27.82 | 4,780 | +0.06(+0.21%) |
Aug 03, 2012 | 27.93 | 28.12 | 27.66 | 27.76 | 5,876 | +0.42(+1.54%) |
Aug 02, 2012 | 27.61 | 27.80 | 27.34 | 27.34 | 3,955 | -0.48(-1.74%) |