Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 41.06 | 41.11 | 38.30 | 39.12 | 54,974 | -4.79(-10.90%) |
Oct 26, 2012 | 43.96 | 43.91 | 43.91 | 43.91 | 13,895 | -0.34(-0.77%) |
Oct 25, 2012 | 44.66 | 44.83 | 43.89 | 44.25 | 24,492 | -0.24(-0.54%) |
Oct 24, 2012 | 44.49 | 45.41 | 44.25 | 44.49 | 33,841 | +0.70(+1.60%) |
Oct 23, 2012 | 45.58 | 45.58 | 43.67 | 43.79 | 54,019 | +0.15(+0.33%) |
Oct 19, 2012 | 43.33 | 44.32 | 43.26 | 43.65 | 43,053 | +0.31(+0.73%) |
Oct 18, 2012 | 43.57 | 43.94 | 43.09 | 43.33 | 15,807 | -0.68(-1.54%) |
Oct 17, 2012 | 42.61 | 44.06 | 42.61 | 44.01 | 31,822 | +1.59(+3.74%) |
Oct 16, 2012 | 41.16 | 42.51 | 41.13 | 42.42 | 25,897 | +1.44(+3.50%) |
Oct 15, 2012 | 40.45 | 41.11 | 40.04 | 40.99 | 175,073 | +1.38(+3.48%) |
Oct 12, 2012 | 39.66 | 40.36 | 38.98 | 39.61 | 11,499 | +0.97(+2.50%) |
Oct 11, 2012 | 37.84 | 39.20 | 37.75 | 38.64 | 4,898 | +0.75(+1.98%) |
Oct 10, 2012 | 38.64 | 39.00 | 37.72 | 37.89 | 9,394 | -1.33(-3.39%) |
Oct 09, 2012 | 40.94 | 40.94 | 39.22 | 39.22 | 15,635 | -1.38(-3.39%) |
Oct 08, 2012 | 40.77 | 40.77 | 39.49 | 40.60 | 22,011 | -0.24(-0.58%) |
Oct 05, 2012 | 40.41 | 41.83 | 40.41 | 40.84 | 76,405 | +2.87(+7.57%) |
Oct 04, 2012 | 38.01 | 38.16 | 37.70 | 37.96 | 18,330 | +0.58(+1.55%) |
Oct 03, 2012 | 37.46 | 37.65 | 37.26 | 37.38 | 52,954 | +0.19(+0.52%) |
Oct 02, 2012 | 36.56 | 37.48 | 36.27 | 37.19 | 40,442 | +1.61(+4.52%) |
Oct 01, 2012 | 36.05 | 36.51 | 35.55 | 35.58 | 24,380 | +0.18(+0.51%) |
Sep 28, 2012 | 35.59 | 35.76 | 35.18 | 35.40 | 9,166 | -0.97(-2.66%) |
Sep 27, 2012 | 35.57 | 36.46 | 35.53 | 36.37 | 8,299 | +0.85(+2.38%) |
Sep 26, 2012 | 35.79 | 35.81 | 35.33 | 35.52 | 9,971 | -0.12(-0.34%) |
Sep 25, 2012 | 36.10 | 36.59 | 35.55 | 35.64 | 21,492 | -0.63(-1.73%) |
Sep 24, 2012 | 37.34 | 37.34 | 35.98 | 36.27 | 21,032 | -1.26(-3.35%) |
Sep 21, 2012 | 38.13 | 38.13 | 37.48 | 37.53 | 19,488 | +0.27(+0.72%) |
Sep 20, 2012 | 37.41 | 37.41 | 36.88 | 37.26 | 9,965 | -0.27(-0.72%) |
Sep 19, 2012 | 37.58 | 37.72 | 37.05 | 37.53 | 24,867 | +0.02(+0.06%) |
Sep 18, 2012 | 36.44 | 38.08 | 36.44 | 37.50 | 19,235 | +1.07(+2.94%) |
Sep 17, 2012 | 37.21 | 37.36 | 36.30 | 36.43 | 7,694 | -0.37(-1.01%) |
Sep 14, 2012 | 37.24 | 37.55 | 36.39 | 36.80 | 23,020 | -0.81(-2.15%) |
Sep 13, 2012 | 38.59 | 38.62 | 35.88 | 37.61 | 52,837 | -0.52(-1.36%) |
Sep 12, 2012 | 36.83 | 38.69 | 36.80 | 38.13 | 35,724 | +1.93(+5.34%) |
Sep 11, 2012 | 34.58 | 36.34 | 34.21 | 36.20 | 52,921 | +1.45(+4.18%) |
Sep 10, 2012 | 33.90 | 35.09 | 33.85 | 34.75 | 55,094 | +1.48(+4.43%) |
Sep 07, 2012 | 32.64 | 33.35 | 32.43 | 33.27 | 65,177 | +1.28(+4.01%) |
Sep 06, 2012 | 31.70 | 32.28 | 31.32 | 31.99 | 76,236 | +0.48(+1.53%) |
Sep 05, 2012 | 30.23 | 31.70 | 30.20 | 31.51 | 28,144 | +1.55(+5.17%) |
Sep 04, 2012 | 29.62 | 30.11 | 29.38 | 29.96 | 17,414 | +0.61(+2.07%) |
Aug 31, 2012 | 29.25 | 29.74 | 29.23 | 29.35 | 6,099 | +0.63(+2.18%) |
Aug 30, 2012 | 28.90 | 29.47 | 28.58 | 28.73 | 5,797 | -0.46(-1.57%) |
Aug 29, 2012 | 29.62 | 29.62 | 29.02 | 29.19 | 10,318 | -0.34(-1.15%) |
Aug 27, 2012 | 29.94 | 29.94 | 29.52 | 29.52 | 9,404 | -0.36(-1.21%) |
Aug 24, 2012 | 29.50 | 29.91 | 29.07 | 29.89 | 5,052 | +0.87(+3.00%) |
Aug 23, 2012 | 29.62 | 29.74 | 29.02 | 29.02 | 9,997 | -0.60(-2.04%) |
Aug 22, 2012 | 29.77 | 29.77 | 29.38 | 29.62 | 7,023 | +0.05(+0.16%) |
Aug 21, 2012 | 29.45 | 29.89 | 29.28 | 29.57 | 9,543 | +0.97(+3.38%) |
Aug 20, 2012 | 28.94 | 28.99 | 28.36 | 28.61 | 17,733 | -0.73(-2.47%) |
Aug 17, 2012 | 28.82 | 29.38 | 28.78 | 29.33 | 42,620 | +0.48(+1.65%) |
Aug 16, 2012 | 28.05 | 28.85 | 27.83 | 28.85 | 3,727 | +1.36(+4.95%) |
Aug 15, 2012 | 27.98 | 27.98 | 27.49 | 27.49 | 1,157 | -0.31(-1.13%) |
Aug 14, 2012 | 28.41 | 28.41 | 27.81 | 27.81 | 2,894 | -0.17(-0.60%) |
Aug 13, 2012 | 28.53 | 28.63 | 27.86 | 27.98 | 6,788 | +0.17(+0.60%) |
Aug 10, 2012 | 27.57 | 28.15 | 27.20 | 27.81 | 1,612 | +0.27(+0.97%) |
Aug 09, 2012 | 28.15 | 28.99 | 27.54 | 27.54 | 2,138 | -0.05(-0.18%) |
Aug 08, 2012 | 28.94 | 28.94 | 27.59 | 27.59 | 3,141 | -0.94(-3.31%) |
Aug 07, 2012 | 28.36 | 28.75 | 28.07 | 28.53 | 1,767 | +0.80(+2.88%) |
Aug 06, 2012 | 27.71 | 28.19 | 27.37 | 27.74 | 3,602 | +0.60(+2.23%) |
Aug 03, 2012 | 26.43 | 27.88 | 26.43 | 27.13 | 7,178 | +1.06(+4.08%) |
Aug 02, 2012 | 26.91 | 26.91 | 25.61 | 26.07 | 7,955 | -0.94(-3.49%) |