Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.25 | 25.25 | 24.50 | 24.75 | 13,114 | +0.38(+1.55%) |
Oct 26, 2012 | 25.25 | 24.38 | 24.38 | 24.38 | 147,628 | -0.88(-3.47%) |
Oct 25, 2012 | 23.88 | 27.50 | 23.88 | 25.25 | 27,425 | +0.25(+1.00%) |
Oct 24, 2012 | 25.75 | 26.25 | 24.50 | 25.00 | 29,028 | -1.25(-4.77%) |
Oct 23, 2012 | 27.25 | 27.25 | 25.75 | 26.25 | 18,736 | -3.75(-12.49%) |
Oct 19, 2012 | 29.25 | 30.00 | 29.00 | 30.00 | 15,370 | +1.00(+3.45%) |
Oct 18, 2012 | 30.25 | 30.75 | 29.00 | 29.00 | 12,988 | -0.75(-2.52%) |
Oct 17, 2012 | 30.00 | 30.25 | 29.50 | 29.75 | 7,842 | -0.50(-1.66%) |
Oct 16, 2012 | 30.50 | 31.25 | 30.00 | 30.25 | 4,785 | +0.00(+0.01%) |
Oct 15, 2012 | 30.00 | 31.25 | 29.25 | 30.25 | 11,723 | +0.00(+0.00%) |
Oct 12, 2012 | 30.25 | 30.25 | 29.25 | 30.25 | 4,425 | +0.50(+1.68%) |
Oct 11, 2012 | 30.25 | 30.25 | 28.75 | 29.75 | 7,850 | +0.25(+0.85%) |
Oct 10, 2012 | 31.50 | 31.75 | 29.50 | 29.50 | 14,158 | -1.50(-4.84%) |
Oct 09, 2012 | 30.50 | 31.00 | 29.00 | 31.00 | 40,458 | -2.00(-6.06%) |
Oct 08, 2012 | 32.50 | 33.50 | 32.50 | 33.00 | 12,775 | -0.25(-0.75%) |
Oct 05, 2012 | 35.25 | 36.75 | 33.00 | 33.25 | 60,398 | +0.50(+1.53%) |
Oct 04, 2012 | 32.75 | 33.48 | 31.75 | 32.75 | 6,571 | -0.50(-1.50%) |
Oct 03, 2012 | 32.50 | 35.00 | 31.25 | 33.25 | 54,761 | +0.88(+2.70%) |
Oct 02, 2012 | 31.75 | 32.75 | 31.75 | 32.38 | 7,961 | +0.12(+0.39%) |
Oct 01, 2012 | 35.50 | 35.50 | 32.00 | 32.25 | 22,755 | -2.50(-7.19%) |
Sep 28, 2012 | 34.25 | 35.00 | 33.75 | 34.75 | 5,863 | -0.25(-0.71%) |
Sep 27, 2012 | 35.75 | 36.75 | 34.25 | 35.00 | 22,735 | -1.25(-3.45%) |
Sep 26, 2012 | 37.25 | 37.25 | 35.75 | 36.25 | 2,012 | -1.00(-2.68%) |
Sep 25, 2012 | 37.25 | 38.00 | 37.00 | 37.25 | 1,379 | +0.25(+0.68%) |
Sep 24, 2012 | 37.00 | 37.75 | 36.75 | 37.00 | 1,372 | +0.25(+0.68%) |
Sep 21, 2012 | 37.75 | 38.50 | 36.75 | 36.75 | 4,180 | -1.00(-2.65%) |
Sep 20, 2012 | 38.00 | 38.00 | 37.25 | 37.75 | 4,002 | +0.00(+0.00%) |
Sep 19, 2012 | 37.75 | 38.50 | 37.25 | 37.75 | 4,752 | +0.50(+1.34%) |
Sep 18, 2012 | 38.00 | 38.50 | 37.25 | 37.25 | 1,634 | +0.00(+0.01%) |
Sep 17, 2012 | 37.50 | 38.00 | 37.25 | 37.25 | 1,091 | +0.00(+0.00%) |
Sep 14, 2012 | 36.75 | 38.25 | 36.75 | 37.25 | 3,499 | +0.25(+0.68%) |
Sep 13, 2012 | 38.00 | 39.25 | 36.75 | 37.00 | 5,505 | -0.50(-1.33%) |
Sep 12, 2012 | 38.00 | 38.25 | 37.25 | 37.50 | 1,504 | +0.25(+0.67%) |
Sep 11, 2012 | 38.75 | 38.75 | 37.25 | 37.25 | 3,290 | +0.00(+0.00%) |
Sep 10, 2012 | 37.25 | 38.00 | 37.00 | 37.25 | 1,514 | -0.62(-1.65%) |
Sep 07, 2012 | 38.25 | 38.50 | 37.00 | 37.88 | 4,447 | +0.38(+1.00%) |
Sep 06, 2012 | 37.50 | 38.50 | 37.00 | 37.50 | 3,635 | +0.50(+1.35%) |
Sep 05, 2012 | 38.50 | 38.50 | 37.00 | 37.00 | 4,069 | -1.00(-2.63%) |
Sep 04, 2012 | 38.00 | 39.25 | 37.75 | 38.00 | 4,733 | +0.25(+0.66%) |
Aug 31, 2012 | 37.75 | 38.75 | 37.75 | 37.75 | 4,079 | -0.50(-1.31%) |
Aug 30, 2012 | 37.50 | 38.25 | 37.50 | 38.25 | 780 | +0.50(+1.32%) |
Aug 29, 2012 | 38.00 | 39.25 | 37.75 | 37.75 | 2,406 | -0.50(-1.31%) |
Aug 27, 2012 | 38.25 | 38.25 | 37.75 | 38.25 | 1,950 | +0.25(+0.66%) |
Aug 24, 2012 | 38.50 | 38.50 | 37.52 | 38.00 | 1,770 | +0.25(+0.66%) |
Aug 23, 2012 | 37.50 | 38.75 | 37.50 | 37.75 | 1,352 | +0.25(+0.67%) |
Aug 22, 2012 | 38.00 | 38.25 | 37.50 | 37.50 | 2,024 | -0.50(-1.32%) |
Aug 21, 2012 | 38.25 | 38.50 | 37.50 | 38.00 | 1,332 | -0.23(-0.59%) |
Aug 20, 2012 | 39.25 | 39.81 | 37.50 | 38.23 | 3,473 | -1.02(-2.61%) |
Aug 17, 2012 | 40.25 | 40.25 | 39.00 | 39.25 | 2,277 | -0.25(-0.63%) |
Aug 16, 2012 | 38.75 | 40.00 | 38.50 | 39.50 | 3,663 | +1.50(+3.95%) |
Aug 15, 2012 | 39.75 | 39.75 | 37.25 | 38.00 | 2,501 | +0.50(+1.33%) |
Aug 14, 2012 | 37.75 | 38.75 | 37.25 | 37.50 | 4,190 | -1.20(-3.10%) |
Aug 13, 2012 | 38.75 | 39.25 | 38.00 | 38.70 | 1,705 | -0.55(-1.40%) |
Aug 10, 2012 | 39.50 | 40.00 | 38.50 | 39.25 | 2,179 | +1.00(+2.61%) |
Aug 09, 2012 | 38.75 | 38.75 | 37.50 | 38.25 | 840 | +0.00(+0.00%) |
Aug 08, 2012 | 37.77 | 39.00 | 37.25 | 38.25 | 2,782 | -0.75(-1.92%) |
Aug 07, 2012 | 38.50 | 39.50 | 37.75 | 39.00 | 1,919 | -0.00(-0.01%) |
Aug 06, 2012 | 38.50 | 39.75 | 38.25 | 39.00 | 2,469 | +0.25(+0.65%) |
Aug 03, 2012 | 38.00 | 38.75 | 37.00 | 38.75 | 2,719 | +0.50(+1.31%) |
Aug 02, 2012 | 38.00 | 38.50 | 37.08 | 38.25 | 2,851 | +0.25(+0.66%) |