Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.44 | 28.78 | 27.93 | 28.68 | 289,478 | -0.02(-0.07%) |
Oct 26, 2012 | 28.69 | 28.70 | 28.70 | 28.70 | 417,737 | -0.07(-0.24%) |
Oct 25, 2012 | 30.06 | 30.06 | 28.54 | 28.77 | 289,452 | -1.11(-3.70%) |
Oct 24, 2012 | 29.84 | 30.10 | 29.63 | 29.88 | 152,837 | +0.11(+0.37%) |
Oct 23, 2012 | 29.75 | 29.88 | 29.23 | 29.77 | 265,895 | -0.46(-1.54%) |
Oct 19, 2012 | 30.33 | 30.47 | 30.07 | 30.23 | 237,962 | -0.16(-0.54%) |
Oct 18, 2012 | 30.05 | 30.42 | 29.95 | 30.40 | 172,109 | +0.39(+1.30%) |
Oct 17, 2012 | 30.03 | 30.13 | 29.90 | 30.01 | 110,401 | -0.06(-0.20%) |
Oct 16, 2012 | 30.10 | 30.10 | 29.89 | 30.07 | 150,584 | +0.08(+0.25%) |
Oct 15, 2012 | 29.65 | 30.25 | 29.33 | 29.99 | 346,745 | +0.33(+1.13%) |
Oct 12, 2012 | 29.70 | 29.97 | 29.50 | 29.66 | 298,967 | -0.08(-0.28%) |
Oct 11, 2012 | 29.75 | 29.79 | 29.48 | 29.74 | 230,336 | +0.13(+0.44%) |
Oct 10, 2012 | 29.08 | 29.64 | 28.79 | 29.61 | 192,292 | +0.19(+0.65%) |
Oct 09, 2012 | 29.52 | 29.53 | 29.12 | 29.42 | 255,763 | -0.04(-0.14%) |
Oct 08, 2012 | 29.79 | 29.84 | 29.45 | 29.46 | 152,027 | -0.40(-1.35%) |
Oct 05, 2012 | 30.09 | 30.22 | 29.76 | 29.86 | 292,622 | +0.12(+0.39%) |
Oct 04, 2012 | 30.00 | 30.04 | 29.38 | 29.75 | 292,964 | -0.14(-0.47%) |
Oct 03, 2012 | 29.89 | 30.06 | 29.79 | 29.89 | 503,553 | +0.13(+0.43%) |
Oct 02, 2012 | 29.65 | 29.81 | 29.55 | 29.76 | 189,504 | +0.24(+0.80%) |
Oct 01, 2012 | 29.79 | 29.89 | 29.19 | 29.52 | 294,069 | -0.19(-0.63%) |
Sep 28, 2012 | 29.73 | 30.03 | 29.61 | 29.71 | 738,753 | -0.19(-0.63%) |
Sep 27, 2012 | 30.12 | 30.27 | 29.76 | 29.90 | 279,246 | -0.18(-0.58%) |
Sep 26, 2012 | 29.65 | 30.27 | 29.62 | 30.08 | 564,223 | +0.51(+1.71%) |
Sep 25, 2012 | 30.02 | 30.18 | 29.55 | 29.57 | 393,671 | -0.38(-1.26%) |
Sep 24, 2012 | 29.87 | 30.23 | 29.85 | 29.95 | 315,987 | -0.01(-0.04%) |
Sep 21, 2012 | 30.08 | 30.14 | 29.92 | 29.96 | 444,658 | +0.15(+0.50%) |
Sep 20, 2012 | 29.75 | 29.86 | 29.68 | 29.81 | 363,109 | +0.01(+0.05%) |
Sep 19, 2012 | 29.95 | 30.02 | 29.75 | 29.80 | 195,000 | -0.04(-0.14%) |
Sep 18, 2012 | 29.89 | 29.94 | 29.66 | 29.84 | 138,138 | -0.03(-0.09%) |
Sep 17, 2012 | 29.96 | 30.16 | 29.73 | 29.87 | 167,258 | -0.17(-0.56%) |
Sep 14, 2012 | 30.04 | 30.14 | 29.89 | 30.04 | 345,615 | +0.13(+0.43%) |
Sep 13, 2012 | 29.69 | 30.04 | 29.69 | 29.91 | 946,782 | +0.20(+0.68%) |
Sep 12, 2012 | 29.64 | 29.76 | 29.21 | 29.71 | 720,090 | +0.04(+0.14%) |
Sep 11, 2012 | 29.78 | 29.81 | 29.56 | 29.67 | 2,539,411 | -1.25(-4.03%) |
Sep 10, 2012 | 30.94 | 30.98 | 30.73 | 30.91 | 113,746 | -0.03(-0.11%) |
Sep 07, 2012 | 30.98 | 31.03 | 30.86 | 30.95 | 113,751 | -0.03(-0.11%) |
Sep 06, 2012 | 30.92 | 30.98 | 30.67 | 30.98 | 149,325 | +0.32(+1.03%) |
Sep 05, 2012 | 30.86 | 30.99 | 30.61 | 30.66 | 131,253 | -0.32(-1.02%) |
Sep 04, 2012 | 30.86 | 31.00 | 30.63 | 30.98 | 139,767 | +0.13(+0.41%) |
Aug 31, 2012 | 30.98 | 31.01 | 30.74 | 30.85 | 297,725 | -0.11(-0.37%) |
Aug 30, 2012 | 30.86 | 31.07 | 30.84 | 30.97 | 106,325 | -0.08(-0.26%) |
Aug 29, 2012 | 30.98 | 31.09 | 30.93 | 31.05 | 102,539 | +0.05(+0.15%) |
Aug 27, 2012 | 30.97 | 31.06 | 30.91 | 31.00 | 61,714 | +0.09(+0.28%) |
Aug 24, 2012 | 30.81 | 31.05 | 30.80 | 30.91 | 155,265 | +0.07(+0.24%) |
Aug 23, 2012 | 31.05 | 31.07 | 30.82 | 30.84 | 66,490 | -0.21(-0.67%) |
Aug 22, 2012 | 31.03 | 31.15 | 30.74 | 31.05 | 122,062 | +0.03(+0.09%) |
Aug 21, 2012 | 31.34 | 31.47 | 30.89 | 31.02 | 133,630 | -0.22(-0.71%) |
Aug 20, 2012 | 31.44 | 31.52 | 31.18 | 31.24 | 116,204 | -0.17(-0.54%) |
Aug 17, 2012 | 31.01 | 31.41 | 31.01 | 31.41 | 88,358 | +0.32(+1.02%) |
Aug 16, 2012 | 30.88 | 31.11 | 30.69 | 31.09 | 83,865 | +0.14(+0.46%) |
Aug 15, 2012 | 30.89 | 30.97 | 30.62 | 30.95 | 215,212 | +0.06(+0.20%) |
Aug 14, 2012 | 30.97 | 31.04 | 30.75 | 30.89 | 102,917 | +0.06(+0.20%) |
Aug 13, 2012 | 30.84 | 31.02 | 30.48 | 30.83 | 129,926 | -0.09(-0.28%) |
Aug 10, 2012 | 30.80 | 31.13 | 30.65 | 30.92 | 121,193 | +0.15(+0.48%) |
Aug 09, 2012 | 30.99 | 31.25 | 30.67 | 30.77 | 204,395 | -0.20(-0.63%) |
Aug 08, 2012 | 31.07 | 31.40 | 30.70 | 30.97 | 417,509 | -0.22(-0.71%) |
Aug 07, 2012 | 31.70 | 31.77 | 31.13 | 31.19 | 190,651 | -0.38(-1.19%) |
Aug 06, 2012 | 31.89 | 31.98 | 31.53 | 31.57 | 171,791 | -0.28(-0.89%) |
Aug 03, 2012 | 31.87 | 32.22 | 31.73 | 31.85 | 283,801 | +0.27(+0.85%) |
Aug 02, 2012 | 31.21 | 31.59 | 30.88 | 31.58 | 171,239 | +0.33(+1.06%) |