Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 35.00 | 35.51 | 33.80 | 34.70 | 192,341 | -0.98(-2.75%) |
Oct 26, 2012 | 35.53 | 35.68 | 35.68 | 35.68 | 290,400 | -0.28(-0.78%) |
Oct 25, 2012 | 32.14 | 36.55 | 32.14 | 35.96 | 1,092,825 | +6.03(+20.15%) |
Oct 24, 2012 | 29.67 | 30.44 | 29.36 | 29.93 | 160,020 | +0.43(+1.46%) |
Oct 23, 2012 | 28.01 | 30.00 | 27.96 | 29.50 | 205,330 | -0.10(-0.34%) |
Oct 19, 2012 | 30.22 | 30.34 | 29.45 | 29.60 | 226,913 | -0.86(-2.82%) |
Oct 18, 2012 | 31.31 | 31.31 | 30.34 | 30.46 | 70,237 | -0.87(-2.78%) |
Oct 17, 2012 | 31.26 | 31.53 | 30.68 | 31.33 | 80,918 | +0.22(+0.71%) |
Oct 16, 2012 | 30.53 | 31.17 | 29.76 | 31.11 | 204,460 | +0.78(+2.57%) |
Oct 15, 2012 | 30.10 | 30.62 | 30.00 | 30.33 | 72,488 | +0.22(+0.73%) |
Oct 12, 2012 | 30.91 | 30.91 | 29.59 | 30.11 | 167,987 | -0.86(-2.78%) |
Oct 11, 2012 | 30.88 | 31.34 | 30.57 | 30.97 | 50,957 | +0.38(+1.24%) |
Oct 10, 2012 | 31.49 | 31.49 | 30.36 | 30.59 | 55,326 | -0.82(-2.61%) |
Oct 09, 2012 | 32.58 | 32.95 | 31.32 | 31.41 | 104,850 | -1.25(-3.83%) |
Oct 08, 2012 | 33.00 | 33.00 | 32.52 | 32.66 | 101,217 | -0.51(-1.54%) |
Oct 05, 2012 | 32.68 | 33.65 | 32.68 | 33.17 | 99,924 | +0.50(+1.53%) |
Oct 04, 2012 | 32.61 | 32.90 | 32.46 | 32.67 | 72,118 | +0.32(+0.99%) |
Oct 03, 2012 | 32.91 | 33.98 | 32.31 | 32.35 | 367,693 | -0.44(-1.34%) |
Oct 02, 2012 | 33.92 | 34.06 | 32.72 | 32.79 | 219,558 | -1.09(-3.22%) |
Oct 01, 2012 | 33.85 | 34.00 | 33.42 | 33.88 | 91,556 | +0.06(+0.18%) |
Sep 28, 2012 | 32.87 | 33.88 | 32.80 | 33.82 | 177,658 | +0.81(+2.45%) |
Sep 27, 2012 | 33.23 | 33.50 | 32.82 | 33.01 | 239,834 | -0.56(-1.67%) |
Sep 26, 2012 | 33.67 | 33.94 | 33.14 | 33.57 | 70,014 | -0.16(-0.47%) |
Sep 25, 2012 | 33.50 | 34.33 | 33.24 | 33.73 | 170,055 | +0.26(+0.78%) |
Sep 24, 2012 | 33.76 | 33.76 | 32.80 | 33.47 | 56,256 | +0.07(+0.21%) |
Sep 21, 2012 | 33.66 | 33.85 | 33.09 | 33.40 | 148,274 | +0.11(+0.33%) |
Sep 20, 2012 | 32.61 | 33.44 | 32.37 | 33.29 | 213,826 | +0.48(+1.46%) |
Sep 19, 2012 | 33.39 | 33.39 | 32.56 | 32.81 | 110,626 | +0.10(+0.31%) |
Sep 18, 2012 | 32.71 | 32.75 | 32.55 | 32.71 | 41,015 | +0.06(+0.18%) |
Sep 17, 2012 | 32.75 | 32.85 | 32.50 | 32.65 | 58,965 | -0.03(-0.09%) |
Sep 14, 2012 | 32.75 | 32.95 | 32.43 | 32.68 | 136,632 | -0.11(-0.34%) |
Sep 13, 2012 | 31.01 | 32.94 | 31.01 | 32.79 | 293,291 | +0.50(+1.55%) |
Sep 12, 2012 | 32.36 | 32.90 | 31.71 | 32.29 | 144,587 | -0.01(-0.03%) |
Sep 11, 2012 | 32.58 | 32.76 | 32.02 | 32.30 | 178,961 | -0.20(-0.62%) |
Sep 10, 2012 | 32.43 | 32.90 | 32.36 | 32.50 | 144,849 | +0.11(+0.34%) |
Sep 07, 2012 | 31.38 | 33.04 | 31.35 | 32.39 | 336,739 | +1.14(+3.65%) |
Sep 06, 2012 | 30.54 | 31.50 | 30.36 | 31.25 | 169,690 | +0.90(+2.97%) |
Sep 05, 2012 | 30.78 | 31.00 | 30.33 | 30.35 | 272,350 | -0.44(-1.43%) |
Sep 04, 2012 | 31.50 | 31.50 | 30.62 | 30.79 | 334,807 | -0.67(-2.13%) |
Aug 31, 2012 | 31.00 | 31.49 | 30.92 | 31.46 | 257,498 | +0.29(+0.93%) |
Aug 30, 2012 | 31.63 | 31.84 | 30.82 | 31.17 | 258,039 | -0.53(-1.67%) |
Aug 29, 2012 | 31.89 | 32.11 | 31.52 | 31.70 | 246,354 | +0.00(+0.00%) |
Aug 27, 2012 | 32.71 | 32.71 | 31.50 | 31.70 | 224,217 | -0.94(-2.88%) |
Aug 24, 2012 | 31.40 | 32.88 | 31.40 | 32.64 | 609,941 | +0.62(+1.94%) |
Aug 23, 2012 | 31.69 | 33.07 | 31.02 | 32.02 | 706,195 | -0.98(-2.97%) |
Aug 22, 2012 | 32.08 | 33.01 | 32.00 | 33.00 | 673,632 | -0.39(-1.17%) |
Aug 21, 2012 | 34.00 | 34.88 | 33.04 | 33.39 | 102,028 | -0.60(-1.77%) |
Aug 20, 2012 | 36.00 | 36.92 | 33.45 | 33.99 | 160,320 | -1.40(-3.96%) |
Aug 17, 2012 | 36.16 | 36.25 | 35.23 | 35.39 | 90,914 | -0.76(-2.10%) |
Aug 16, 2012 | 35.40 | 37.29 | 35.40 | 36.15 | 100,716 | +0.93(+2.64%) |
Aug 15, 2012 | 33.91 | 35.34 | 33.65 | 35.22 | 32,020 | +1.27(+3.74%) |
Aug 14, 2012 | 35.24 | 35.39 | 33.69 | 33.95 | 71,713 | -1.19(-3.39%) |
Aug 13, 2012 | 34.62 | 35.95 | 33.61 | 35.14 | 49,662 | +0.41(+1.18%) |
Aug 10, 2012 | 35.63 | 36.40 | 33.47 | 34.73 | 98,139 | -0.89(-2.50%) |
Aug 09, 2012 | 36.55 | 36.55 | 34.50 | 35.62 | 118,614 | -1.07(-2.92%) |
Aug 08, 2012 | 37.14 | 37.22 | 36.13 | 36.69 | 45,455 | -0.23(-0.62%) |
Aug 07, 2012 | 37.56 | 37.69 | 36.30 | 36.92 | 47,487 | -0.31(-0.83%) |
Aug 06, 2012 | 37.91 | 38.99 | 36.66 | 37.23 | 81,952 | -0.66(-1.74%) |
Aug 03, 2012 | 37.90 | 39.23 | 37.31 | 37.89 | 51,771 | +0.13(+0.34%) |
Aug 02, 2012 | 38.87 | 38.87 | 36.53 | 37.76 | 63,572 | -1.68(-4.26%) |