Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 32.22 | 32.22 | 32.01 | 32.01 | 2,871 | -0.11(-0.34%) |
Oct 26, 2012 | 32.17 | 32.12 | 32.12 | 32.12 | 3,500 | +0.08(+0.25%) |
Oct 25, 2012 | 31.95 | 32.13 | 31.95 | 32.04 | 4,918 | +0.08(+0.25%) |
Oct 24, 2012 | 32.12 | 32.12 | 31.92 | 31.96 | 959 | +0.07(+0.22%) |
Oct 23, 2012 | 31.89 | 31.89 | 31.88 | 31.89 | 1,400 | -0.59(-1.82%) |
Oct 19, 2012 | 32.79 | 32.79 | 32.48 | 32.48 | 5,508 | -0.52(-1.58%) |
Oct 18, 2012 | 33.07 | 33.08 | 33.00 | 33.00 | 1,550 | -0.30(-0.90%) |
Oct 17, 2012 | 32.99 | 33.30 | 32.99 | 33.30 | 8,817 | +0.47(+1.43%) |
Oct 16, 2012 | 32.71 | 32.91 | 32.56 | 32.83 | 4,873 | +0.53(+1.64%) |
Oct 15, 2012 | 32.08 | 32.30 | 31.98 | 32.30 | 5,600 | +0.32(+1.00%) |
Oct 12, 2012 | 31.97 | 31.98 | 31.97 | 31.98 | 1,200 | +0.03(+0.08%) |
Oct 11, 2012 | 32.01 | 32.01 | 31.93 | 31.95 | 774 | +0.30(+0.94%) |
Oct 10, 2012 | 31.84 | 31.84 | 31.56 | 31.66 | 4,453 | -0.14(-0.45%) |
Oct 09, 2012 | 32.13 | 32.17 | 31.65 | 31.80 | 49,154 | -0.48(-1.48%) |
Oct 08, 2012 | 32.20 | 32.34 | 32.20 | 32.28 | 2,719 | -0.29(-0.89%) |
Oct 05, 2012 | 32.71 | 32.76 | 32.52 | 32.57 | 3,936 | +0.14(+0.43%) |
Oct 04, 2012 | 32.24 | 32.43 | 32.22 | 32.43 | 3,968 | +0.36(+1.11%) |
Oct 03, 2012 | 32.15 | 32.18 | 32.00 | 32.07 | 11,435 | -0.09(-0.28%) |
Oct 02, 2012 | 32.20 | 32.31 | 32.04 | 32.16 | 6,617 | +0.28(+0.88%) |
Oct 01, 2012 | 32.17 | 32.30 | 31.88 | 31.88 | 16,727 | +0.28(+0.89%) |
Sep 28, 2012 | 32.01 | 32.01 | 30.50 | 31.60 | 70,014 | -0.82(-2.53%) |
Sep 27, 2012 | 32.01 | 32.42 | 32.00 | 32.42 | 5,766 | +0.54(+1.69%) |
Sep 26, 2012 | 32.02 | 32.02 | 31.83 | 31.88 | 18,477 | -0.37(-1.13%) |
Sep 25, 2012 | 32.67 | 32.78 | 32.23 | 32.25 | 65,802 | -0.40(-1.21%) |
Sep 24, 2012 | 32.47 | 32.67 | 32.45 | 32.64 | 4,357 | -0.11(-0.33%) |
Sep 21, 2012 | 32.85 | 32.89 | 32.74 | 32.75 | 11,041 | -0.08(-0.24%) |
Sep 20, 2012 | 32.75 | 32.88 | 32.69 | 32.83 | 7,250 | -0.22(-0.67%) |
Sep 19, 2012 | 33.06 | 33.13 | 33.04 | 33.05 | 4,637 | +0.20(+0.61%) |
Sep 18, 2012 | 32.90 | 32.90 | 32.81 | 32.85 | 1,049 | -0.13(-0.41%) |
Sep 17, 2012 | 33.10 | 33.20 | 32.95 | 32.98 | 6,636 | -0.11(-0.32%) |
Sep 14, 2012 | 33.02 | 33.19 | 33.00 | 33.09 | 11,475 | +0.28(+0.85%) |
Sep 13, 2012 | 32.27 | 32.85 | 32.16 | 32.81 | 8,845 | +0.57(+1.77%) |
Sep 12, 2012 | 32.43 | 32.43 | 32.22 | 32.24 | 50,128 | -0.00(-0.01%) |
Sep 11, 2012 | 31.97 | 32.30 | 31.96 | 32.24 | 9,888 | +0.57(+1.79%) |
Sep 10, 2012 | 31.93 | 31.93 | 31.68 | 31.68 | 4,661 | -0.32(-1.01%) |
Sep 07, 2012 | 31.83 | 32.11 | 31.81 | 32.00 | 21,764 | +0.31(+0.98%) |
Sep 06, 2012 | 31.21 | 31.72 | 31.20 | 31.69 | 13,362 | +0.83(+2.69%) |
Sep 05, 2012 | 30.90 | 31.00 | 30.86 | 30.86 | 50,955 | -0.04(-0.13%) |
Sep 04, 2012 | 30.80 | 30.91 | 30.75 | 30.90 | 6,418 | -0.05(-0.16%) |
Aug 31, 2012 | 30.83 | 31.08 | 30.83 | 30.95 | 3,220 | +0.28(+0.91%) |
Aug 30, 2012 | 30.92 | 30.92 | 30.61 | 30.67 | 2,977 | -0.35(-1.13%) |
Aug 29, 2012 | 30.98 | 31.06 | 30.98 | 31.02 | 8,439 | -0.06(-0.19%) |
Aug 27, 2012 | 31.13 | 31.29 | 31.07 | 31.08 | 6,585 | -0.05(-0.15%) |
Aug 24, 2012 | 30.88 | 31.28 | 30.82 | 31.13 | 7,878 | +0.05(+0.17%) |
Aug 23, 2012 | 31.06 | 31.21 | 31.04 | 31.07 | 4,595 | -0.19(-0.62%) |
Aug 22, 2012 | 31.07 | 31.32 | 31.00 | 31.27 | 14,797 | +0.02(+0.07%) |
Aug 21, 2012 | 31.33 | 31.50 | 31.20 | 31.25 | 8,407 | +0.11(+0.34%) |
Aug 20, 2012 | 31.02 | 31.20 | 31.00 | 31.14 | 3,368 | -0.06(-0.21%) |
Aug 17, 2012 | 31.16 | 31.22 | 30.94 | 31.20 | 5,566 | -0.16(-0.50%) |
Aug 16, 2012 | 31.03 | 31.36 | 31.00 | 31.36 | 4,699 | +0.36(+1.17%) |
Aug 15, 2012 | 30.87 | 31.04 | 30.87 | 31.00 | 6,236 | -0.04(-0.12%) |
Aug 14, 2012 | 31.01 | 31.05 | 30.92 | 31.04 | 9,625 | +0.25(+0.83%) |
Aug 13, 2012 | 31.05 | 31.05 | 30.78 | 30.78 | 700 | -0.19(-0.63%) |
Aug 10, 2012 | 30.64 | 30.99 | 30.64 | 30.97 | 12,706 | +0.10(+0.34%) |
Aug 09, 2012 | 30.77 | 30.89 | 30.70 | 30.87 | 11,652 | -0.05(-0.16%) |
Aug 08, 2012 | 30.77 | 30.92 | 30.74 | 30.92 | 8,352 | -0.04(-0.13%) |
Aug 07, 2012 | 30.84 | 31.01 | 30.83 | 30.96 | 2,539 | +0.29(+0.94%) |
Aug 06, 2012 | 30.62 | 30.76 | 30.58 | 30.67 | 19,785 | +0.24(+0.79%) |
Aug 03, 2012 | 30.08 | 30.58 | 30.08 | 30.43 | 9,624 | +1.13(+3.86%) |
Aug 02, 2012 | 29.51 | 29.75 | 29.07 | 29.30 | 7,499 | -0.71(-2.37%) |