Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 29.13 | 29.16 | 28.81 | 28.92 | 1,094,651 | -0.17(-0.58%) |
Oct 26, 2012 | 29.29 | 29.09 | 29.09 | 29.09 | 916,980 | -0.25(-0.84%) |
Oct 25, 2012 | 29.47 | 29.71 | 29.22 | 29.34 | 665,986 | +0.09(+0.32%) |
Oct 24, 2012 | 29.16 | 29.44 | 28.76 | 29.24 | 1,217,489 | +0.25(+0.87%) |
Oct 23, 2012 | 29.18 | 29.25 | 28.89 | 28.99 | 1,611,860 | -0.38(-1.31%) |
Oct 19, 2012 | 29.61 | 29.61 | 29.22 | 29.38 | 1,079,430 | -0.26(-0.86%) |
Oct 18, 2012 | 29.87 | 29.88 | 29.14 | 29.63 | 3,070,758 | -0.72(-2.36%) |
Oct 17, 2012 | 30.18 | 30.45 | 30.05 | 30.35 | 766,519 | +0.09(+0.30%) |
Oct 16, 2012 | 30.37 | 30.41 | 30.10 | 30.26 | 735,361 | +0.00(+0.01%) |
Oct 15, 2012 | 30.25 | 30.33 | 30.08 | 30.25 | 472,711 | +0.05(+0.16%) |
Oct 12, 2012 | 30.41 | 30.58 | 30.18 | 30.21 | 553,579 | -0.26(-0.85%) |
Oct 11, 2012 | 30.50 | 30.58 | 30.28 | 30.47 | 729,463 | +0.24(+0.78%) |
Oct 10, 2012 | 30.41 | 30.49 | 30.09 | 30.23 | 740,989 | -0.12(-0.39%) |
Oct 09, 2012 | 31.06 | 31.16 | 30.26 | 30.35 | 949,729 | -0.84(-2.69%) |
Oct 08, 2012 | 30.96 | 31.22 | 30.96 | 31.19 | 565,207 | +0.10(+0.33%) |
Oct 05, 2012 | 31.31 | 31.48 | 31.04 | 31.09 | 861,045 | -0.09(-0.30%) |
Oct 04, 2012 | 30.99 | 31.28 | 30.85 | 31.18 | 1,657,788 | +0.20(+0.66%) |
Oct 03, 2012 | 31.00 | 31.15 | 30.80 | 30.98 | 1,174,644 | -0.08(-0.25%) |
Oct 02, 2012 | 31.06 | 31.15 | 30.84 | 31.05 | 907,412 | -0.01(-0.02%) |
Oct 01, 2012 | 31.24 | 31.54 | 30.87 | 31.06 | 1,635,868 | -0.01(-0.02%) |
Sep 28, 2012 | 31.20 | 31.24 | 30.89 | 31.07 | 1,206,280 | -0.15(-0.48%) |
Sep 27, 2012 | 31.13 | 31.24 | 30.93 | 31.22 | 1,019,426 | +0.11(+0.35%) |
Sep 26, 2012 | 31.52 | 31.56 | 30.98 | 31.11 | 1,166,630 | -0.37(-1.18%) |
Sep 25, 2012 | 31.36 | 31.67 | 31.33 | 31.48 | 1,318,564 | +0.16(+0.52%) |
Sep 24, 2012 | 31.25 | 31.42 | 31.11 | 31.31 | 746,099 | +0.04(+0.14%) |
Sep 21, 2012 | 31.06 | 31.45 | 31.02 | 31.27 | 2,362,980 | +0.24(+0.76%) |
Sep 20, 2012 | 30.60 | 31.12 | 30.60 | 31.04 | 1,568,221 | +0.28(+0.91%) |
Sep 19, 2012 | 30.20 | 30.80 | 30.20 | 30.76 | 1,297,077 | +0.46(+1.53%) |
Sep 18, 2012 | 30.27 | 30.40 | 30.03 | 30.29 | 716,198 | +0.11(+0.35%) |
Sep 17, 2012 | 30.10 | 30.42 | 30.10 | 30.19 | 953,929 | -0.04(-0.12%) |
Sep 14, 2012 | 30.37 | 30.48 | 30.09 | 30.22 | 1,067,776 | -0.17(-0.56%) |
Sep 13, 2012 | 30.19 | 30.52 | 30.08 | 30.39 | 617,258 | +0.20(+0.68%) |
Sep 12, 2012 | 30.34 | 30.53 | 30.11 | 30.19 | 723,141 | -0.04(-0.14%) |
Sep 11, 2012 | 30.46 | 30.60 | 30.19 | 30.23 | 938,303 | -0.29(-0.96%) |
Sep 10, 2012 | 30.76 | 30.89 | 30.48 | 30.53 | 684,142 | -0.20(-0.65%) |
Sep 07, 2012 | 30.52 | 30.84 | 30.46 | 30.73 | 806,350 | +0.16(+0.54%) |
Sep 06, 2012 | 30.40 | 31.00 | 30.40 | 30.56 | 1,580,632 | +0.38(+1.25%) |
Sep 05, 2012 | 30.24 | 30.40 | 29.98 | 30.18 | 1,261,321 | -0.09(-0.31%) |
Sep 04, 2012 | 30.00 | 30.36 | 29.76 | 30.28 | 901,386 | +0.16(+0.52%) |
Aug 31, 2012 | 30.31 | 30.74 | 29.81 | 30.12 | 724,049 | +0.13(+0.43%) |
Aug 30, 2012 | 29.95 | 30.07 | 29.72 | 29.99 | 458,390 | -0.12(-0.39%) |
Aug 29, 2012 | 29.88 | 30.12 | 29.84 | 30.11 | 552,174 | +0.31(+1.03%) |
Aug 27, 2012 | 29.93 | 30.05 | 29.75 | 29.80 | 745,900 | -0.10(-0.33%) |
Aug 24, 2012 | 29.89 | 30.02 | 29.76 | 29.90 | 644,752 | +0.08(+0.26%) |
Aug 23, 2012 | 30.20 | 30.35 | 29.67 | 29.82 | 1,471,135 | -0.51(-1.68%) |
Aug 22, 2012 | 30.32 | 30.56 | 30.13 | 30.33 | 764,515 | -0.21(-0.68%) |
Aug 21, 2012 | 30.39 | 30.78 | 30.38 | 30.54 | 574,739 | +0.09(+0.28%) |
Aug 20, 2012 | 30.64 | 30.71 | 30.41 | 30.45 | 762,554 | -0.18(-0.59%) |
Aug 17, 2012 | 30.48 | 30.71 | 30.25 | 30.64 | 676,260 | +0.24(+0.77%) |
Aug 16, 2012 | 30.40 | 30.51 | 30.17 | 30.40 | 373,167 | -0.10(-0.33%) |
Aug 15, 2012 | 30.12 | 30.53 | 30.03 | 30.50 | 441,805 | +0.40(+1.32%) |
Aug 14, 2012 | 30.32 | 30.32 | 30.01 | 30.11 | 538,598 | -0.15(-0.51%) |
Aug 13, 2012 | 30.18 | 30.29 | 29.94 | 30.26 | 281,833 | +0.00(+0.00%) |
Aug 10, 2012 | 30.04 | 30.32 | 29.85 | 30.26 | 522,160 | +0.21(+0.70%) |
Aug 09, 2012 | 30.17 | 30.34 | 29.98 | 30.05 | 986,286 | -0.17(-0.57%) |
Aug 08, 2012 | 30.36 | 30.36 | 30.13 | 30.22 | 836,897 | -0.16(-0.54%) |
Aug 07, 2012 | 30.19 | 30.55 | 30.01 | 30.38 | 1,100,075 | +0.37(+1.23%) |
Aug 06, 2012 | 29.94 | 30.24 | 29.68 | 30.02 | 907,114 | +0.06(+0.20%) |
Aug 03, 2012 | 29.67 | 30.19 | 29.67 | 29.96 | 1,322,532 | +0.58(+1.96%) |
Aug 02, 2012 | 29.41 | 29.49 | 28.56 | 29.38 | 2,211,923 | -0.04(-0.15%) |