Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.79 | 31.98 | 31.05 | 31.21 | 658,835 | -0.36(-1.13%) |
Oct 26, 2012 | 31.18 | 31.56 | 31.56 | 31.56 | 2,832,159 | +0.56(+1.80%) |
Oct 25, 2012 | 31.38 | 31.76 | 30.67 | 31.01 | 943,467 | -0.19(-0.62%) |
Oct 24, 2012 | 31.00 | 31.62 | 30.43 | 31.20 | 1,256,538 | +0.54(+1.77%) |
Oct 23, 2012 | 30.27 | 30.93 | 29.69 | 30.66 | 1,600,842 | -0.32(-1.03%) |
Oct 19, 2012 | 31.68 | 31.68 | 30.82 | 30.98 | 1,030,199 | -0.82(-2.58%) |
Oct 18, 2012 | 31.68 | 31.93 | 30.94 | 31.80 | 1,332,528 | -0.07(-0.21%) |
Oct 17, 2012 | 31.68 | 32.38 | 31.43 | 31.86 | 2,688,521 | -0.05(-0.15%) |
Oct 16, 2012 | 29.78 | 33.02 | 29.78 | 31.91 | 7,707,720 | +2.30(+7.76%) |
Oct 15, 2012 | 29.05 | 29.67 | 28.72 | 29.61 | 845,633 | +0.49(+1.69%) |
Oct 12, 2012 | 29.64 | 30.05 | 29.09 | 29.12 | 1,082,045 | -0.42(-1.43%) |
Oct 11, 2012 | 30.01 | 30.17 | 29.44 | 29.54 | 596,854 | -0.04(-0.12%) |
Oct 10, 2012 | 30.49 | 30.55 | 29.41 | 29.58 | 1,139,332 | -0.97(-3.17%) |
Oct 09, 2012 | 30.77 | 31.22 | 30.25 | 30.55 | 836,973 | -0.14(-0.44%) |
Oct 08, 2012 | 30.89 | 31.04 | 30.53 | 30.69 | 632,017 | -0.40(-1.29%) |
Oct 05, 2012 | 30.96 | 31.30 | 30.94 | 31.09 | 472,595 | +0.30(+0.97%) |
Oct 04, 2012 | 30.53 | 30.87 | 30.34 | 30.79 | 648,138 | +0.45(+1.47%) |
Oct 03, 2012 | 30.53 | 30.57 | 30.18 | 30.34 | 619,848 | -0.18(-0.60%) |
Oct 02, 2012 | 30.44 | 30.53 | 29.93 | 30.53 | 757,302 | +0.23(+0.76%) |
Oct 01, 2012 | 30.41 | 30.63 | 30.12 | 30.30 | 400,696 | +0.32(+1.07%) |
Sep 28, 2012 | 29.93 | 30.04 | 29.65 | 29.98 | 458,285 | -0.04(-0.12%) |
Sep 27, 2012 | 29.80 | 30.06 | 29.59 | 30.01 | 630,101 | +0.49(+1.67%) |
Sep 26, 2012 | 29.79 | 29.95 | 29.23 | 29.52 | 881,644 | -0.30(-0.99%) |
Sep 25, 2012 | 30.77 | 30.86 | 29.78 | 29.82 | 1,074,209 | -0.76(-2.50%) |
Sep 24, 2012 | 30.69 | 30.79 | 30.32 | 30.58 | 895,652 | -0.29(-0.93%) |
Sep 21, 2012 | 31.01 | 31.37 | 30.86 | 30.87 | 985,796 | +0.20(+0.64%) |
Sep 20, 2012 | 30.53 | 30.70 | 30.16 | 30.67 | 552,626 | -0.16(-0.52%) |
Sep 19, 2012 | 30.56 | 31.00 | 30.50 | 30.83 | 839,308 | +0.43(+1.40%) |
Sep 18, 2012 | 30.57 | 30.82 | 30.09 | 30.40 | 1,580,910 | -0.08(-0.27%) |
Sep 17, 2012 | 30.92 | 30.94 | 30.34 | 30.48 | 906,210 | -0.50(-1.60%) |
Sep 14, 2012 | 30.58 | 31.37 | 30.47 | 30.98 | 1,882,871 | +0.60(+1.97%) |
Sep 13, 2012 | 29.64 | 30.63 | 29.55 | 30.38 | 1,344,271 | +0.73(+2.48%) |
Sep 12, 2012 | 29.42 | 29.66 | 29.36 | 29.65 | 871,898 | +0.40(+1.36%) |
Sep 11, 2012 | 29.29 | 29.38 | 28.98 | 29.25 | 753,247 | +0.04(+0.13%) |
Sep 10, 2012 | 29.14 | 29.48 | 29.14 | 29.21 | 899,027 | -0.09(-0.32%) |
Sep 07, 2012 | 29.52 | 29.52 | 28.80 | 29.31 | 2,417,065 | -0.02(-0.06%) |
Sep 06, 2012 | 28.10 | 29.60 | 28.00 | 29.32 | 1,952,447 | +0.89(+3.13%) |
Sep 05, 2012 | 28.51 | 28.56 | 28.21 | 28.43 | 775,870 | -0.02(-0.07%) |
Sep 04, 2012 | 28.32 | 28.53 | 28.06 | 28.45 | 1,273,516 | +0.23(+0.83%) |
Aug 31, 2012 | 28.35 | 28.37 | 27.91 | 28.22 | 518,853 | +0.17(+0.61%) |
Aug 30, 2012 | 28.31 | 28.56 | 27.97 | 28.05 | 720,711 | -0.37(-1.30%) |
Aug 29, 2012 | 28.21 | 28.68 | 27.99 | 28.42 | 619,870 | +0.20(+0.72%) |
Aug 27, 2012 | 27.44 | 28.25 | 27.22 | 28.21 | 2,581,716 | -0.23(-0.79%) |
Aug 24, 2012 | 28.27 | 28.52 | 28.20 | 28.44 | 489,107 | +0.15(+0.53%) |
Aug 23, 2012 | 28.39 | 28.49 | 28.14 | 28.29 | 1,063,127 | -0.22(-0.76%) |
Aug 22, 2012 | 28.09 | 28.56 | 28.01 | 28.50 | 888,668 | +0.31(+1.10%) |
Aug 21, 2012 | 28.46 | 28.70 | 28.16 | 28.19 | 423,337 | -0.16(-0.58%) |
Aug 20, 2012 | 28.22 | 28.42 | 27.95 | 28.36 | 938,994 | +0.28(+0.99%) |
Aug 17, 2012 | 27.91 | 28.27 | 27.91 | 28.08 | 2,306,944 | +0.12(+0.42%) |
Aug 16, 2012 | 27.45 | 28.18 | 27.39 | 27.96 | 2,035,926 | +0.57(+2.09%) |
Aug 15, 2012 | 27.20 | 27.47 | 27.10 | 27.39 | 684,357 | +0.10(+0.36%) |
Aug 14, 2012 | 27.46 | 27.55 | 27.15 | 27.29 | 860,912 | +0.07(+0.27%) |
Aug 13, 2012 | 27.33 | 27.39 | 26.80 | 27.21 | 1,040,081 | -0.11(-0.40%) |
Aug 10, 2012 | 27.47 | 27.54 | 27.07 | 27.32 | 1,529,916 | -0.11(-0.40%) |
Aug 09, 2012 | 27.82 | 27.84 | 27.30 | 27.43 | 1,601,422 | -0.39(-1.40%) |
Aug 08, 2012 | 28.23 | 28.26 | 27.81 | 27.82 | 998,499 | -0.38(-1.36%) |
Aug 07, 2012 | 28.11 | 28.58 | 27.98 | 28.21 | 1,463,861 | +0.34(+1.23%) |
Aug 06, 2012 | 26.95 | 27.99 | 26.94 | 27.86 | 1,693,200 | +0.83(+3.09%) |
Aug 03, 2012 | 26.60 | 27.28 | 26.60 | 27.03 | 1,754,751 | +0.78(+2.96%) |
Aug 02, 2012 | 24.35 | 26.49 | 23.99 | 26.25 | 3,245,596 | +1.93(+7.94%) |