Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.74 | 31.90 | 31.30 | 31.73 | 107,810 | +0.03(+0.11%) |
Oct 26, 2012 | 31.74 | 31.69 | 31.69 | 31.69 | 45,469 | -0.13(-0.40%) |
Oct 25, 2012 | 32.07 | 32.07 | 31.68 | 31.82 | 64,193 | -0.11(-0.35%) |
Oct 24, 2012 | 31.86 | 32.19 | 31.39 | 31.93 | 90,007 | +0.12(+0.38%) |
Oct 23, 2012 | 32.10 | 32.10 | 31.53 | 31.81 | 116,199 | -0.63(-1.93%) |
Oct 19, 2012 | 32.58 | 32.67 | 32.35 | 32.44 | 88,239 | -0.28(-0.87%) |
Oct 18, 2012 | 32.62 | 32.99 | 32.45 | 32.72 | 133,358 | +0.20(+0.61%) |
Oct 17, 2012 | 32.42 | 32.63 | 32.40 | 32.52 | 109,478 | +0.18(+0.56%) |
Oct 16, 2012 | 32.27 | 32.35 | 31.97 | 32.34 | 150,674 | +0.33(+1.04%) |
Oct 15, 2012 | 32.03 | 32.19 | 31.72 | 32.01 | 127,437 | -0.05(-0.16%) |
Oct 12, 2012 | 32.22 | 32.23 | 31.98 | 32.06 | 55,445 | -0.16(-0.51%) |
Oct 11, 2012 | 31.95 | 32.40 | 31.80 | 32.22 | 125,370 | +0.44(+1.38%) |
Oct 10, 2012 | 31.81 | 32.11 | 31.67 | 31.79 | 123,167 | -0.09(-0.27%) |
Oct 09, 2012 | 32.43 | 32.64 | 31.70 | 31.87 | 195,544 | -0.60(-1.85%) |
Oct 08, 2012 | 32.87 | 33.01 | 32.39 | 32.47 | 155,583 | -0.39(-1.17%) |
Oct 05, 2012 | 33.00 | 33.27 | 32.82 | 32.86 | 137,526 | +0.02(+0.05%) |
Oct 04, 2012 | 33.18 | 33.18 | 32.65 | 32.84 | 131,124 | -0.12(-0.36%) |
Oct 03, 2012 | 33.45 | 33.54 | 32.88 | 32.96 | 149,378 | -0.48(-1.44%) |
Oct 02, 2012 | 33.42 | 33.80 | 33.28 | 33.44 | 145,093 | +0.07(+0.21%) |
Oct 01, 2012 | 33.54 | 33.81 | 33.13 | 33.37 | 114,575 | -0.19(-0.56%) |
Sep 28, 2012 | 33.75 | 33.89 | 33.51 | 33.56 | 35,907 | -0.24(-0.71%) |
Sep 27, 2012 | 33.67 | 33.94 | 33.60 | 33.80 | 39,572 | +0.19(+0.56%) |
Sep 26, 2012 | 33.36 | 33.79 | 33.04 | 33.61 | 78,265 | +0.28(+0.85%) |
Sep 25, 2012 | 33.69 | 33.69 | 33.26 | 33.33 | 60,543 | -0.23(-0.69%) |
Sep 24, 2012 | 33.37 | 33.62 | 32.92 | 33.56 | 101,022 | +0.03(+0.08%) |
Sep 21, 2012 | 33.00 | 33.67 | 33.00 | 33.54 | 400,570 | +0.70(+2.14%) |
Sep 20, 2012 | 32.98 | 33.15 | 32.74 | 32.83 | 119,421 | -0.17(-0.52%) |
Sep 19, 2012 | 32.91 | 33.06 | 32.50 | 33.00 | 68,762 | +0.04(+0.13%) |
Sep 18, 2012 | 32.69 | 33.00 | 32.53 | 32.96 | 63,431 | +0.23(+0.71%) |
Sep 17, 2012 | 33.40 | 33.40 | 32.48 | 32.73 | 107,572 | -0.80(-2.38%) |
Sep 14, 2012 | 33.85 | 34.03 | 33.41 | 33.53 | 71,856 | -0.07(-0.20%) |
Sep 13, 2012 | 33.33 | 34.03 | 33.16 | 33.60 | 58,607 | +0.21(+0.64%) |
Sep 12, 2012 | 33.21 | 33.52 | 33.06 | 33.38 | 78,391 | +0.27(+0.80%) |
Sep 11, 2012 | 32.62 | 33.20 | 32.62 | 33.12 | 53,302 | +0.44(+1.34%) |
Sep 10, 2012 | 33.12 | 33.12 | 32.64 | 32.68 | 72,444 | -0.32(-0.96%) |
Sep 07, 2012 | 32.97 | 33.13 | 32.62 | 33.00 | 61,663 | +0.18(+0.55%) |
Sep 06, 2012 | 32.75 | 33.21 | 32.67 | 32.82 | 62,571 | +0.24(+0.74%) |
Sep 05, 2012 | 32.54 | 32.84 | 32.36 | 32.58 | 101,366 | +0.09(+0.29%) |
Sep 04, 2012 | 32.58 | 32.68 | 31.80 | 32.48 | 144,553 | -0.07(-0.21%) |
Aug 31, 2012 | 32.64 | 32.83 | 32.20 | 32.55 | 42,950 | +0.14(+0.42%) |
Aug 30, 2012 | 32.70 | 32.70 | 32.15 | 32.41 | 40,399 | -0.33(-1.02%) |
Aug 29, 2012 | 32.69 | 33.00 | 32.59 | 32.75 | 53,640 | +0.30(+0.93%) |
Aug 27, 2012 | 32.81 | 32.81 | 32.40 | 32.45 | 85,700 | -0.33(-1.02%) |
Aug 24, 2012 | 32.28 | 32.97 | 32.10 | 32.78 | 65,591 | +0.39(+1.19%) |
Aug 23, 2012 | 32.68 | 32.68 | 32.11 | 32.40 | 59,725 | -0.24(-0.74%) |
Aug 22, 2012 | 33.04 | 33.04 | 32.40 | 32.64 | 80,955 | -0.40(-1.22%) |
Aug 21, 2012 | 33.10 | 33.79 | 32.91 | 33.04 | 190,656 | +0.06(+0.18%) |
Aug 20, 2012 | 33.04 | 33.20 | 32.74 | 32.98 | 121,599 | +0.01(+0.03%) |
Aug 17, 2012 | 33.14 | 33.47 | 32.90 | 32.97 | 133,715 | -0.16(-0.49%) |
Aug 16, 2012 | 33.43 | 33.60 | 32.88 | 33.13 | 94,388 | -0.30(-0.90%) |
Aug 15, 2012 | 32.96 | 33.56 | 32.94 | 33.43 | 55,594 | +0.42(+1.27%) |
Aug 14, 2012 | 33.27 | 33.62 | 32.93 | 33.01 | 102,123 | -0.05(-0.16%) |
Aug 13, 2012 | 33.20 | 33.33 | 32.82 | 33.06 | 120,480 | -0.20(-0.59%) |
Aug 10, 2012 | 32.61 | 33.30 | 32.61 | 33.26 | 81,406 | +0.65(+2.00%) |
Aug 09, 2012 | 32.56 | 32.93 | 32.51 | 32.61 | 108,170 | -0.03(-0.08%) |
Aug 08, 2012 | 31.77 | 32.78 | 31.77 | 32.64 | 243,397 | +0.83(+2.62%) |
Aug 07, 2012 | 31.54 | 31.98 | 31.13 | 31.80 | 197,252 | +0.27(+0.87%) |
Aug 06, 2012 | 32.08 | 32.41 | 31.46 | 31.53 | 212,002 | -0.49(-1.53%) |
Aug 03, 2012 | 34.86 | 34.99 | 31.53 | 32.02 | 281,940 | -2.74(-7.87%) |
Aug 02, 2012 | 34.52 | 34.78 | 34.41 | 34.75 | 99,770 | -0.04(-0.12%) |