Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.90 | 29.18 | 27.85 | 28.54 | 707,915 | +0.92(+3.35%) |
Oct 26, 2012 | 28.18 | 27.62 | 27.62 | 27.62 | 423,243 | -0.54(-1.91%) |
Oct 25, 2012 | 28.45 | 28.68 | 27.57 | 28.16 | 271,082 | +0.16(+0.57%) |
Oct 24, 2012 | 28.78 | 29.15 | 27.89 | 28.00 | 350,198 | -0.48(-1.69%) |
Oct 23, 2012 | 28.99 | 29.30 | 28.12 | 28.48 | 443,089 | -1.03(-3.48%) |
Oct 19, 2012 | 30.61 | 30.71 | 29.36 | 29.51 | 370,046 | -1.25(-4.08%) |
Oct 18, 2012 | 31.41 | 31.55 | 30.60 | 30.76 | 431,874 | -0.62(-1.98%) |
Oct 17, 2012 | 31.08 | 31.38 | 30.49 | 31.38 | 505,245 | +0.33(+1.06%) |
Oct 16, 2012 | 30.91 | 31.17 | 30.53 | 31.05 | 220,538 | +0.54(+1.76%) |
Oct 15, 2012 | 30.06 | 30.63 | 29.37 | 30.51 | 254,322 | +0.57(+1.89%) |
Oct 12, 2012 | 30.78 | 31.08 | 29.06 | 29.95 | 665,672 | -1.05(-3.38%) |
Oct 11, 2012 | 30.95 | 31.80 | 30.79 | 31.00 | 711,605 | -0.68(-2.14%) |
Oct 10, 2012 | 31.54 | 32.20 | 31.24 | 31.67 | 514,666 | -0.06(-0.18%) |
Oct 09, 2012 | 31.18 | 31.81 | 30.74 | 31.73 | 463,541 | +0.72(+2.31%) |
Oct 08, 2012 | 30.45 | 31.32 | 30.33 | 31.01 | 322,889 | +0.51(+1.67%) |
Oct 05, 2012 | 30.54 | 30.74 | 30.12 | 30.50 | 305,228 | +0.21(+0.68%) |
Oct 04, 2012 | 29.77 | 30.49 | 29.47 | 30.30 | 443,816 | +0.86(+2.91%) |
Oct 03, 2012 | 29.95 | 30.65 | 29.01 | 29.44 | 496,632 | -0.80(-2.65%) |
Oct 02, 2012 | 30.48 | 31.12 | 29.64 | 30.24 | 397,126 | +0.16(+0.53%) |
Oct 01, 2012 | 30.20 | 31.53 | 29.42 | 30.08 | 384,652 | +0.25(+0.85%) |
Sep 28, 2012 | 29.18 | 30.29 | 29.18 | 29.83 | 366,633 | +0.06(+0.19%) |
Sep 27, 2012 | 28.62 | 30.02 | 28.62 | 29.77 | 430,667 | +1.27(+4.47%) |
Sep 26, 2012 | 28.85 | 28.88 | 28.07 | 28.50 | 346,146 | -0.41(-1.40%) |
Sep 25, 2012 | 29.71 | 30.07 | 28.75 | 28.90 | 543,978 | -0.41(-1.42%) |
Sep 24, 2012 | 29.60 | 31.52 | 29.18 | 29.32 | 261,261 | -0.50(-1.68%) |
Sep 21, 2012 | 29.88 | 30.34 | 29.70 | 29.82 | 609,365 | +0.46(+1.57%) |
Sep 20, 2012 | 29.09 | 29.45 | 28.84 | 29.35 | 728,051 | +0.13(+0.45%) |
Sep 19, 2012 | 30.74 | 30.74 | 28.73 | 29.22 | 1,446,971 | -1.82(-5.86%) |
Sep 18, 2012 | 31.23 | 31.66 | 30.65 | 31.04 | 439,811 | -0.65(-2.05%) |
Sep 17, 2012 | 31.67 | 32.30 | 31.39 | 31.69 | 394,148 | -0.13(-0.41%) |
Sep 14, 2012 | 31.11 | 32.18 | 30.77 | 31.82 | 457,568 | +1.08(+3.53%) |
Sep 13, 2012 | 30.28 | 30.88 | 29.75 | 30.74 | 446,949 | +0.59(+1.97%) |
Sep 12, 2012 | 30.93 | 30.93 | 28.54 | 30.15 | 557,005 | -0.34(-1.11%) |
Sep 11, 2012 | 30.11 | 30.96 | 30.11 | 30.49 | 402,581 | +0.29(+0.97%) |
Sep 10, 2012 | 30.36 | 30.87 | 29.70 | 30.19 | 453,308 | -0.18(-0.59%) |
Sep 07, 2012 | 28.69 | 30.55 | 28.60 | 30.37 | 589,061 | +1.74(+6.09%) |
Sep 06, 2012 | 27.74 | 29.46 | 26.98 | 28.63 | 640,532 | +1.20(+4.37%) |
Sep 05, 2012 | 27.36 | 27.98 | 27.14 | 27.43 | 656,702 | +0.41(+1.50%) |
Sep 04, 2012 | 26.25 | 27.13 | 25.00 | 27.03 | 288,898 | +0.78(+2.98%) |
Aug 31, 2012 | 26.59 | 26.69 | 25.87 | 26.24 | 297,851 | -0.08(-0.32%) |
Aug 30, 2012 | 26.06 | 26.52 | 25.84 | 26.33 | 451,029 | -0.21(-0.78%) |
Aug 29, 2012 | 25.87 | 26.62 | 25.65 | 26.53 | 430,329 | +1.07(+4.22%) |
Aug 27, 2012 | 24.92 | 25.80 | 24.92 | 25.46 | 276,417 | +0.68(+2.74%) |
Aug 24, 2012 | 24.41 | 25.21 | 24.36 | 24.78 | 329,304 | +0.19(+0.77%) |
Aug 23, 2012 | 25.10 | 25.22 | 24.41 | 24.59 | 213,320 | -0.45(-1.81%) |
Aug 22, 2012 | 25.15 | 25.34 | 24.07 | 25.04 | 387,599 | -0.24(-0.93%) |
Aug 21, 2012 | 25.55 | 25.87 | 25.24 | 25.28 | 216,823 | -0.07(-0.26%) |
Aug 20, 2012 | 25.93 | 26.04 | 25.24 | 25.35 | 208,872 | -0.58(-2.25%) |
Aug 17, 2012 | 25.98 | 26.07 | 25.44 | 25.93 | 410,348 | -0.19(-0.72%) |
Aug 16, 2012 | 26.08 | 26.35 | 25.51 | 26.12 | 314,167 | -0.04(-0.14%) |
Aug 15, 2012 | 25.36 | 26.25 | 25.07 | 26.16 | 515,551 | +0.83(+3.28%) |
Aug 14, 2012 | 25.41 | 25.50 | 24.76 | 25.33 | 524,429 | +0.03(+0.11%) |
Aug 13, 2012 | 25.84 | 26.10 | 24.76 | 25.30 | 445,057 | -0.68(-2.61%) |
Aug 10, 2012 | 25.25 | 26.13 | 25.09 | 25.98 | 366,988 | +0.51(+2.00%) |
Aug 09, 2012 | 24.56 | 25.68 | 24.28 | 25.47 | 544,925 | +0.81(+3.29%) |
Aug 08, 2012 | 23.61 | 24.98 | 23.60 | 24.66 | 737,907 | +0.80(+3.36%) |
Aug 07, 2012 | 23.19 | 24.33 | 23.19 | 23.86 | 489,611 | +0.74(+3.22%) |
Aug 06, 2012 | 23.42 | 23.58 | 22.86 | 23.11 | 499,260 | +0.01(+0.04%) |
Aug 03, 2012 | 22.81 | 24.15 | 22.57 | 23.10 | 478,870 | +0.76(+3.42%) |
Aug 02, 2012 | 23.81 | 24.96 | 21.94 | 22.34 | 764,060 | -2.19(-8.92%) |
Aug 01, 2012 | 24.77 | 25.43 | 24.18 | 24.53 | 303,905 | -0.18(-0.73%) |
Jul 31, 2012 | 25.49 | 25.66 | 24.61 | 24.71 | 340,485 | -0.78(-3.07%) |
Jul 30, 2012 | 24.88 | 25.55 | 24.88 | 25.49 | 415,723 | +0.34(+1.35%) |
Jul 27, 2012 | 24.55 | 25.45 | 24.05 | 25.15 | 354,192 | +0.67(+2.73%) |
Jul 26, 2012 | 24.41 | 24.92 | 24.00 | 24.48 | 596,346 | +0.52(+2.16%) |
Jul 25, 2012 | 23.97 | 24.07 | 23.19 | 23.96 | 585,752 | +0.44(+1.88%) |
Jul 24, 2012 | 24.23 | 24.72 | 23.33 | 23.52 | 693,337 | -0.72(-2.96%) |
Jul 23, 2012 | 24.59 | 24.98 | 23.47 | 24.23 | 838,257 | -1.12(-4.43%) |
Jul 20, 2012 | 24.62 | 25.53 | 24.52 | 25.36 | 448,990 | +0.51(+2.05%) |
Jul 19, 2012 | 25.38 | 25.56 | 24.71 | 24.85 | 460,420 | -0.53(-2.08%) |
Jul 18, 2012 | 24.51 | 25.57 | 24.38 | 25.38 | 302,891 | +0.72(+2.91%) |
Jul 17, 2012 | 24.93 | 25.25 | 24.36 | 24.66 | 286,127 | -0.07(-0.27%) |
Jul 16, 2012 | 24.18 | 25.71 | 23.74 | 24.72 | 216,812 | +0.61(+2.54%) |
Jul 13, 2012 | 23.82 | 24.43 | 23.77 | 24.11 | 550,036 | +0.45(+1.91%) |
Jul 12, 2012 | 23.58 | 23.83 | 23.16 | 23.66 | 681,562 | -0.26(-1.10%) |
Jul 11, 2012 | 23.22 | 24.04 | 23.21 | 23.92 | 460,983 | +0.51(+2.17%) |
Jul 10, 2012 | 24.72 | 24.94 | 23.20 | 23.41 | 588,224 | -1.13(-4.61%) |
Jul 09, 2012 | 24.19 | 24.88 | 24.12 | 24.55 | 587,933 | +0.21(+0.85%) |
Jul 06, 2012 | 24.05 | 24.63 | 23.95 | 24.34 | 464,679 | +0.00(+0.00%) |
Jul 05, 2012 | 24.65 | 25.03 | 24.02 | 24.34 | 527,126 | -0.34(-1.38%) |
Jul 03, 2012 | 23.81 | 24.75 | 23.81 | 24.68 | 387,603 | +1.03(+4.35%) |
Jul 02, 2012 | 23.08 | 24.13 | 22.53 | 23.65 | 939,482 | +0.53(+2.28%) |
Jun 29, 2012 | 21.82 | 23.18 | 21.80 | 23.12 | 996,597 | +2.03(+9.61%) |
Jun 28, 2012 | 20.18 | 21.15 | 19.95 | 21.09 | 685,839 | +0.71(+3.47%) |
Jun 27, 2012 | 18.88 | 20.47 | 18.82 | 20.39 | 734,525 | +1.63(+8.70%) |
Jun 26, 2012 | 18.60 | 18.94 | 18.47 | 18.76 | 801,710 | +0.25(+1.38%) |
Jun 25, 2012 | 18.63 | 19.01 | 18.23 | 18.50 | 366,474 | -0.47(-2.49%) |
Jun 22, 2012 | 19.20 | 19.56 | 18.43 | 18.97 | 1,050,009 | -0.03(-0.15%) |
Jun 21, 2012 | 21.06 | 21.14 | 18.95 | 19.00 | 812,403 | -2.14(-10.12%) |
Jun 20, 2012 | 21.31 | 21.85 | 20.89 | 21.14 | 881,975 | -0.21(-0.97%) |
Jun 19, 2012 | 21.05 | 21.54 | 20.75 | 21.35 | 409,384 | +0.45(+2.17%) |
Jun 18, 2012 | 21.91 | 21.91 | 20.53 | 20.90 | 805,611 | -1.26(-5.70%) |