Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.37 | 34.59 | 30.37 | 33.39 | 788,365 | +5.91(+21.51%) |
Oct 26, 2012 | 27.96 | 27.48 | 27.48 | 27.48 | 190,000 | -0.55(-1.96%) |
Oct 25, 2012 | 27.94 | 28.32 | 27.94 | 28.03 | 75,850 | +0.18(+0.65%) |
Oct 24, 2012 | 28.63 | 28.64 | 27.56 | 27.85 | 213,119 | -0.71(-2.49%) |
Oct 23, 2012 | 28.52 | 29.12 | 28.45 | 28.56 | 110,428 | -0.29(-1.01%) |
Oct 19, 2012 | 29.53 | 29.67 | 28.59 | 28.85 | 173,578 | -1.08(-3.61%) |
Oct 18, 2012 | 29.88 | 30.11 | 29.86 | 29.93 | 155,483 | +0.03(+0.10%) |
Oct 17, 2012 | 30.25 | 30.65 | 29.67 | 29.90 | 307,605 | -0.33(-1.09%) |
Oct 16, 2012 | 30.05 | 30.26 | 29.71 | 30.23 | 199,047 | +0.27(+0.90%) |
Oct 15, 2012 | 30.66 | 30.66 | 29.76 | 29.96 | 287,754 | -0.57(-1.87%) |
Oct 12, 2012 | 31.16 | 31.16 | 30.28 | 30.53 | 136,325 | -0.67(-2.15%) |
Oct 11, 2012 | 31.86 | 32.29 | 31.04 | 31.20 | 123,333 | -0.51(-1.61%) |
Oct 10, 2012 | 30.87 | 31.85 | 30.82 | 31.71 | 102,782 | +0.80(+2.59%) |
Oct 09, 2012 | 31.48 | 31.52 | 30.66 | 30.91 | 80,023 | -0.48(-1.51%) |
Oct 08, 2012 | 31.28 | 31.49 | 30.87 | 31.39 | 100,827 | -0.00(-0.02%) |
Oct 05, 2012 | 32.16 | 32.34 | 31.25 | 31.39 | 67,637 | -0.68(-2.12%) |
Oct 04, 2012 | 32.06 | 32.10 | 31.61 | 32.07 | 108,110 | +0.20(+0.63%) |
Oct 03, 2012 | 32.26 | 32.35 | 31.64 | 31.87 | 147,854 | -0.32(-0.99%) |
Oct 02, 2012 | 32.87 | 33.24 | 32.12 | 32.19 | 100,679 | -0.57(-1.74%) |
Oct 01, 2012 | 32.71 | 33.15 | 32.06 | 32.76 | 116,608 | +0.17(+0.52%) |
Sep 28, 2012 | 32.46 | 32.74 | 31.93 | 32.59 | 71,930 | -0.05(-0.15%) |
Sep 27, 2012 | 32.30 | 32.82 | 32.05 | 32.64 | 77,567 | +0.46(+1.43%) |
Sep 26, 2012 | 32.20 | 32.50 | 31.86 | 32.18 | 84,740 | -0.03(-0.09%) |
Sep 25, 2012 | 33.07 | 33.29 | 32.04 | 32.21 | 128,821 | -0.73(-2.22%) |
Sep 24, 2012 | 33.11 | 33.30 | 32.59 | 32.94 | 151,512 | -0.52(-1.55%) |
Sep 21, 2012 | 33.30 | 33.93 | 33.10 | 33.46 | 444,760 | +0.62(+1.89%) |
Sep 20, 2012 | 32.90 | 33.08 | 32.48 | 32.84 | 85,598 | -0.17(-0.51%) |
Sep 19, 2012 | 33.48 | 33.56 | 32.63 | 33.01 | 88,807 | -0.29(-0.87%) |
Sep 18, 2012 | 32.83 | 33.32 | 32.33 | 33.30 | 118,408 | +0.37(+1.12%) |
Sep 17, 2012 | 33.65 | 33.65 | 32.47 | 32.93 | 118,787 | -0.77(-2.28%) |
Sep 14, 2012 | 33.30 | 34.21 | 33.30 | 33.70 | 180,926 | +0.44(+1.32%) |
Sep 13, 2012 | 32.58 | 33.73 | 32.44 | 33.26 | 275,563 | +0.74(+2.28%) |
Sep 12, 2012 | 32.42 | 32.94 | 31.67 | 32.52 | 172,614 | +0.25(+0.77%) |
Sep 11, 2012 | 32.82 | 33.21 | 32.26 | 32.27 | 126,404 | -0.44(-1.35%) |
Sep 10, 2012 | 32.49 | 32.93 | 32.29 | 32.71 | 159,202 | +0.15(+0.46%) |
Sep 07, 2012 | 32.04 | 32.73 | 31.64 | 32.56 | 244,793 | +0.67(+2.10%) |
Sep 06, 2012 | 31.41 | 31.95 | 31.14 | 31.89 | 193,630 | +0.64(+2.05%) |
Sep 05, 2012 | 30.69 | 31.35 | 30.53 | 31.25 | 123,997 | +0.62(+2.02%) |
Sep 04, 2012 | 31.01 | 31.01 | 30.15 | 30.63 | 79,947 | -0.38(-1.23%) |
Aug 31, 2012 | 30.96 | 31.08 | 30.52 | 31.01 | 72,710 | +0.33(+1.08%) |
Aug 30, 2012 | 30.84 | 30.94 | 30.54 | 30.68 | 38,327 | -0.29(-0.94%) |
Aug 29, 2012 | 30.80 | 31.31 | 30.78 | 30.97 | 62,861 | -0.09(-0.29%) |
Aug 27, 2012 | 31.45 | 31.73 | 30.83 | 31.06 | 91,881 | -0.31(-0.99%) |
Aug 24, 2012 | 31.05 | 31.60 | 30.82 | 31.37 | 122,905 | +0.17(+0.54%) |
Aug 23, 2012 | 31.67 | 31.69 | 31.08 | 31.20 | 54,721 | -0.49(-1.55%) |
Aug 22, 2012 | 31.47 | 32.00 | 31.40 | 31.69 | 150,676 | +0.13(+0.41%) |
Aug 21, 2012 | 31.50 | 31.86 | 31.26 | 31.56 | 98,937 | +0.08(+0.25%) |
Aug 20, 2012 | 31.46 | 31.62 | 31.22 | 31.48 | 141,888 | -0.09(-0.29%) |
Aug 17, 2012 | 31.27 | 31.64 | 31.00 | 31.57 | 142,104 | +0.29(+0.93%) |
Aug 16, 2012 | 31.46 | 31.54 | 31.00 | 31.28 | 113,943 | -0.32(-1.01%) |
Aug 15, 2012 | 31.15 | 31.80 | 30.78 | 31.60 | 185,719 | +0.53(+1.71%) |
Aug 14, 2012 | 31.45 | 31.85 | 30.90 | 31.07 | 143,638 | -0.32(-1.02%) |
Aug 13, 2012 | 31.10 | 31.40 | 30.41 | 31.39 | 129,611 | +0.13(+0.42%) |
Aug 10, 2012 | 31.56 | 32.30 | 30.93 | 31.26 | 264,144 | -0.98(-3.04%) |
Aug 09, 2012 | 31.45 | 32.79 | 31.19 | 32.24 | 616,562 | +3.56(+12.41%) |
Aug 08, 2012 | 28.48 | 29.04 | 28.30 | 28.68 | 241,086 | +0.06(+0.21%) |
Aug 07, 2012 | 29.00 | 30.16 | 28.38 | 28.62 | 254,324 | -1.36(-4.54%) |
Aug 06, 2012 | 29.61 | 30.29 | 29.35 | 29.98 | 68,754 | +0.36(+1.22%) |
Aug 03, 2012 | 29.34 | 30.06 | 28.99 | 29.62 | 110,299 | +0.76(+2.63%) |
Aug 02, 2012 | 29.08 | 29.60 | 28.66 | 28.86 | 93,982 | -0.46(-1.57%) |