Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 38.72 | 38.83 | 38.67 | 38.83 | 7,009 | +0.08(+0.21%) |
Oct 26, 2012 | 38.39 | 38.75 | 38.75 | 38.75 | 3,821 | +0.29(+0.74%) |
Oct 25, 2012 | 38.28 | 38.50 | 37.88 | 38.47 | 1,160 | +0.37(+0.96%) |
Oct 24, 2012 | 38.10 | 38.10 | 37.74 | 38.10 | 5,800 | +0.01(+0.04%) |
Oct 23, 2012 | 38.69 | 38.69 | 38.06 | 38.09 | 5,156 | -1.69(-4.24%) |
Oct 19, 2012 | 38.53 | 40.29 | 38.17 | 39.77 | 7,506 | +0.97(+2.51%) |
Oct 18, 2012 | 38.15 | 38.87 | 38.15 | 38.80 | 3,482 | +0.33(+0.86%) |
Oct 17, 2012 | 39.32 | 39.32 | 38.10 | 38.47 | 14,406 | -0.89(-2.27%) |
Oct 16, 2012 | 38.78 | 39.36 | 38.78 | 39.36 | 842 | +0.53(+1.36%) |
Oct 15, 2012 | 38.45 | 38.83 | 38.12 | 38.83 | 4,866 | +0.73(+1.92%) |
Oct 12, 2012 | 38.36 | 38.36 | 38.10 | 38.10 | 16,523 | -0.15(-0.38%) |
Oct 11, 2012 | 38.25 | 38.25 | 38.25 | 38.25 | 136 | -0.95(-2.43%) |
Oct 09, 2012 | 39.20 | 39.20 | 39.20 | 39.20 | 2,183 | -0.53(-1.33%) |
Oct 08, 2012 | 38.91 | 39.85 | 38.14 | 39.73 | 4,967 | +0.54(+1.38%) |
Oct 05, 2012 | 38.54 | 39.20 | 38.54 | 39.19 | 2,186 | +0.37(+0.94%) |
Oct 04, 2012 | 38.25 | 38.82 | 38.25 | 38.82 | 1,226 | +0.55(+1.44%) |
Oct 03, 2012 | 37.74 | 38.27 | 37.55 | 38.27 | 3,220 | +0.17(+0.44%) |
Oct 02, 2012 | 38.83 | 38.83 | 38.10 | 38.10 | 6,482 | -0.48(-1.25%) |
Oct 01, 2012 | 38.59 | 38.59 | 38.59 | 38.59 | 545 | +0.37(+0.98%) |
Sep 28, 2012 | 38.38 | 38.38 | 38.20 | 38.21 | 614 | -0.51(-1.32%) |
Sep 27, 2012 | 38.65 | 38.91 | 38.65 | 38.72 | 791 | +0.51(+1.32%) |
Sep 26, 2012 | 38.15 | 38.47 | 38.15 | 38.22 | 1,705 | -0.59(-1.53%) |
Sep 25, 2012 | 39.02 | 39.20 | 38.17 | 38.81 | 8,139 | -0.39(-0.99%) |
Sep 24, 2012 | 39.20 | 39.20 | 39.19 | 39.20 | 818 | -0.36(-0.91%) |
Sep 19, 2012 | 39.34 | 39.56 | 39.56 | 39.56 | 955 | +0.73(+1.87%) |
Sep 18, 2012 | 38.83 | 40.29 | 38.83 | 38.83 | 1,801 | -0.89(-2.25%) |
Sep 14, 2012 | 40.16 | 39.73 | 39.73 | 39.73 | 3,138 | -0.57(-1.42%) |
Sep 13, 2012 | 40.30 | 40.30 | 40.30 | 40.30 | 885 | +0.66(+1.66%) |
Sep 12, 2012 | 39.94 | 40.01 | 38.88 | 39.64 | 1,983 | -0.43(-1.07%) |
Sep 11, 2012 | 40.28 | 40.30 | 40.01 | 40.07 | 1,641 | -0.39(-0.97%) |
Sep 10, 2012 | 40.31 | 40.66 | 39.94 | 40.46 | 1,201 | -0.18(-0.45%) |
Sep 07, 2012 | 40.48 | 41.06 | 40.48 | 40.64 | 7,369 | +0.16(+0.40%) |
Sep 06, 2012 | 39.55 | 41.03 | 39.55 | 40.48 | 8,218 | +0.92(+2.33%) |
Sep 04, 2012 | 37.89 | 39.56 | 39.56 | 39.56 | 4,776 | +0.65(+1.68%) |
Aug 30, 2012 | 38.91 | 38.91 | 38.91 | 38.91 | 0 | +0.22(+0.57%) |
Aug 24, 2012 | 38.69 | 38.69 | 38.69 | 38.69 | 963 | +0.36(+0.93%) |
Aug 23, 2012 | 38.80 | 38.87 | 38.33 | 38.33 | 3,264 | -0.89(-2.28%) |
Aug 22, 2012 | 39.23 | 39.23 | 39.23 | 39.23 | 697 | -0.09(-0.22%) |
Aug 21, 2012 | 39.10 | 39.33 | 39.10 | 39.31 | 550 | +0.22(+0.55%) |
Aug 20, 2012 | 39.16 | 39.16 | 39.09 | 39.09 | 794 | -0.36(-0.90%) |
Aug 17, 2012 | 39.39 | 39.45 | 39.10 | 39.45 | 2,339 | +0.36(+0.91%) |
Aug 16, 2012 | 38.90 | 39.60 | 38.90 | 39.09 | 1,988 | -0.20(-0.52%) |
Aug 15, 2012 | 39.38 | 40.16 | 36.84 | 39.30 | 5,230 | -0.86(-2.15%) |
Aug 14, 2012 | 40.32 | 40.32 | 39.96 | 40.16 | 1,637 | +0.86(+2.20%) |
Aug 13, 2012 | 39.34 | 40.32 | 39.04 | 39.30 | 6,219 | -0.51(-1.28%) |
Aug 10, 2012 | 39.97 | 39.97 | 39.81 | 39.81 | 2,305 | -0.54(-1.33%) |
Aug 09, 2012 | 39.23 | 40.34 | 39.07 | 40.34 | 4,784 | -0.80(-1.94%) |
Aug 08, 2012 | 41.14 | 41.14 | 41.14 | 41.14 | 137 | +0.72(+1.78%) |
Aug 07, 2012 | 40.71 | 40.71 | 40.42 | 40.42 | 1,559 | +0.07(+0.18%) |
Aug 06, 2012 | 40.56 | 40.56 | 40.32 | 40.35 | 1,008 | -0.07(-0.16%) |