Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.74 | 31.00 | 30.50 | 31.00 | 76,084 | +0.25(+0.81%) |
Oct 30, 2012 | 30.57 | 30.90 | 30.40 | 30.75 | 33,619 | -0.11(-0.36%) |
Oct 29, 2012 | 30.30 | 30.86 | 30.23 | 30.86 | 104,195 | +0.32(+1.05%) |
Oct 26, 2012 | 30.12 | 30.54 | 29.72 | 30.54 | 182,762 | +0.43(+1.43%) |
Oct 25, 2012 | 30.04 | 30.25 | 29.74 | 30.11 | 98,676 | +0.14(+0.47%) |
Oct 24, 2012 | 30.25 | 30.25 | 29.83 | 29.97 | 51,357 | -0.03(-0.10%) |
Oct 23, 2012 | 30.28 | 30.28 | 29.76 | 30.00 | 79,603 | -0.45(-1.48%) |
Oct 19, 2012 | 30.50 | 30.53 | 29.99 | 30.45 | 96,246 | -0.05(-0.16%) |
Oct 18, 2012 | 29.89 | 30.64 | 29.55 | 30.50 | 138,856 | +1.07(+3.64%) |
Oct 17, 2012 | 29.33 | 29.60 | 29.28 | 29.43 | 109,435 | +0.01(+0.03%) |
Oct 16, 2012 | 28.99 | 29.50 | 28.89 | 29.42 | 75,470 | +0.63(+2.19%) |
Oct 15, 2012 | 28.85 | 28.93 | 28.75 | 28.79 | 52,066 | -0.08(-0.28%) |
Oct 12, 2012 | 29.07 | 29.17 | 28.83 | 28.87 | 43,317 | +0.05(+0.17%) |
Oct 11, 2012 | 29.01 | 29.11 | 28.80 | 28.82 | 52,630 | -0.15(-0.52%) |
Oct 10, 2012 | 29.03 | 29.36 | 28.96 | 28.97 | 51,439 | +0.00(+0.00%) |
Oct 09, 2012 | 29.10 | 29.19 | 28.71 | 28.97 | 138,022 | -0.03(-0.10%) |
Oct 05, 2012 | 29.00 | 29.00 | 29.00 | 0 | -0.16(-0.55%) | |
Oct 04, 2012 | 29.15 | 29.24 | 29.09 | 29.16 | 43,180 | +0.04(+0.14%) |
Oct 03, 2012 | 29.15 | 29.29 | 29.00 | 29.12 | 204,860 | -0.07(-0.24%) |
Oct 02, 2012 | 29.37 | 29.46 | 29.06 | 29.19 | 100,766 | -0.12(-0.41%) |
Oct 01, 2012 | 29.91 | 29.91 | 29.28 | 29.31 | 108,818 | -0.59(-1.97%) |
Sep 28, 2012 | 29.71 | 30.00 | 29.55 | 29.90 | 109,923 | +0.18(+0.61%) |
Sep 27, 2012 | 29.56 | 29.95 | 29.56 | 29.72 | 87,958 | +0.20(+0.68%) |
Sep 26, 2012 | 29.37 | 29.61 | 29.35 | 29.52 | 59,358 | +0.09(+0.31%) |
Sep 25, 2012 | 29.11 | 29.43 | 29.00 | 29.43 | 209,417 | +0.35(+1.20%) |
Sep 24, 2012 | 28.87 | 29.25 | 28.87 | 29.08 | 226,326 | +0.08(+0.28%) |
Sep 21, 2012 | 28.96 | 29.15 | 28.76 | 29.00 | 306,281 | +0.28(+0.97%) |
Sep 20, 2012 | 28.51 | 28.98 | 28.47 | 28.72 | 88,936 | -0.09(-0.31%) |
Sep 19, 2012 | 28.48 | 28.98 | 28.48 | 28.81 | 180,726 | +0.33(+1.16%) |
Sep 18, 2012 | 28.31 | 28.55 | 27.81 | 28.48 | 119,230 | +0.08(+0.28%) |
Sep 17, 2012 | 29.00 | 29.00 | 28.08 | 28.40 | 175,230 | -0.62(-2.14%) |
Sep 14, 2012 | 29.03 | 29.17 | 28.70 | 29.02 | 185,882 | +0.00(+0.00%) |
Sep 13, 2012 | 29.25 | 29.29 | 28.91 | 29.02 | 150,405 | -0.22(-0.75%) |
Sep 12, 2012 | 28.89 | 29.45 | 28.69 | 29.24 | 110,561 | +0.49(+1.70%) |
Sep 11, 2012 | 28.30 | 28.83 | 28.27 | 28.75 | 490,436 | +0.52(+1.84%) |
Sep 10, 2012 | 28.25 | 28.33 | 28.10 | 28.23 | 167,999 | +0.07(+0.25%) |
Sep 07, 2012 | 28.16 | 28.25 | 28.07 | 28.16 | 328,219 | +0.00(+0.00%) |
Sep 06, 2012 | 28.99 | 28.99 | 28.10 | 28.16 | 308,081 | -0.81(-2.80%) |
Sep 05, 2012 | 29.78 | 29.78 | 28.72 | 28.97 | 104,118 | -0.73(-2.46%) |
Sep 04, 2012 | 29.73 | 29.80 | 29.11 | 29.70 | 56,923 | -0.05(-0.17%) |
Aug 31, 2012 | 29.75 | 29.75 | 29.75 | 0 | +0.13(+0.44%) | |
Aug 30, 2012 | 29.83 | 29.89 | 29.47 | 29.62 | 33,487 | -0.22(-0.74%) |
Aug 29, 2012 | 30.15 | 30.16 | 29.75 | 29.84 | 115,824 | -0.16(-0.53%) |
Aug 27, 2012 | 30.15 | 30.20 | 29.99 | 30.00 | 70,664 | -0.12(-0.40%) |
Aug 24, 2012 | 29.96 | 30.23 | 29.90 | 30.12 | 39,239 | +0.17(+0.57%) |
Aug 23, 2012 | 30.00 | 30.05 | 29.46 | 29.95 | 50,667 | -0.09(-0.30%) |
Aug 22, 2012 | 29.84 | 30.25 | 29.65 | 30.04 | 101,875 | +0.19(+0.64%) |
Aug 21, 2012 | 30.13 | 30.38 | 29.82 | 29.85 | 114,621 | -0.41(-1.35%) |
Aug 20, 2012 | 30.15 | 30.38 | 30.10 | 30.26 | 58,012 | +0.16(+0.53%) |
Aug 17, 2012 | 29.93 | 30.20 | 29.71 | 30.10 | 69,610 | +0.24(+0.80%) |
Aug 16, 2012 | 29.92 | 30.53 | 29.85 | 29.86 | 135,460 | -0.08(-0.27%) |
Aug 15, 2012 | 29.54 | 30.12 | 29.37 | 29.94 | 67,185 | +0.35(+1.18%) |
Aug 14, 2012 | 29.19 | 29.82 | 29.16 | 29.59 | 151,876 | +0.30(+1.02%) |
Aug 13, 2012 | 29.29 | 29.48 | 29.16 | 29.29 | 53,915 | +0.01(+0.03%) |
Aug 11, 2012 | 29.05 | 29.34 | 28.96 | 29.28 | 119,039 | +0.00(+0.00%) |
Aug 10, 2012 | 29.05 | 29.34 | 28.96 | 29.28 | 119,039 | +0.36(+1.24%) |
Aug 09, 2012 | 29.42 | 29.42 | 28.87 | 28.92 | 134,137 | -0.34(-1.16%) |
Aug 08, 2012 | 29.68 | 29.95 | 29.26 | 29.26 | 76,061 | -0.52(-1.75%) |
Aug 07, 2012 | 29.24 | 30.19 | 29.23 | 29.78 | 149,542 | +0.55(+1.88%) |
Aug 03, 2012 | 29.23 | 29.23 | 29.23 | 0 | -0.32(-1.08%) | |
Aug 02, 2012 | 29.85 | 30.07 | 29.47 | 29.55 | 93,473 | -0.46(-1.53%) |