Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 32.92 | 33.58 | 31.90 | 33.52 | 273,849 | +0.56(+1.71%) |
Oct 26, 2012 | 32.90 | 32.96 | 32.96 | 32.96 | 97,744 | -0.04(-0.11%) |
Oct 25, 2012 | 33.47 | 33.76 | 32.41 | 32.99 | 140,588 | -0.22(-0.65%) |
Oct 24, 2012 | 33.04 | 33.45 | 32.71 | 33.21 | 143,907 | +0.32(+0.97%) |
Oct 23, 2012 | 32.48 | 33.22 | 32.20 | 32.89 | 132,927 | +0.47(+1.45%) |
Oct 19, 2012 | 32.14 | 32.55 | 32.04 | 32.42 | 157,554 | -0.05(-0.14%) |
Oct 18, 2012 | 32.41 | 32.84 | 32.41 | 32.47 | 103,570 | -0.04(-0.12%) |
Oct 17, 2012 | 32.66 | 32.84 | 31.88 | 32.51 | 165,751 | -0.13(-0.40%) |
Oct 16, 2012 | 32.06 | 32.64 | 32.06 | 32.64 | 98,804 | +0.74(+2.32%) |
Oct 15, 2012 | 32.06 | 32.25 | 31.62 | 31.90 | 197,113 | -0.02(-0.06%) |
Oct 12, 2012 | 31.64 | 32.01 | 31.64 | 31.92 | 138,920 | +0.31(+0.98%) |
Oct 11, 2012 | 31.96 | 32.16 | 31.56 | 31.61 | 231,119 | -0.33(-1.03%) |
Oct 10, 2012 | 32.42 | 32.54 | 31.91 | 31.93 | 204,834 | -0.42(-1.30%) |
Oct 09, 2012 | 32.90 | 33.23 | 32.12 | 32.36 | 186,522 | -0.44(-1.34%) |
Oct 08, 2012 | 33.24 | 33.24 | 32.36 | 32.80 | 224,374 | -0.44(-1.33%) |
Oct 05, 2012 | 33.84 | 34.33 | 33.21 | 33.24 | 143,436 | -0.53(-1.58%) |
Oct 04, 2012 | 33.77 | 33.96 | 33.11 | 33.77 | 181,121 | +0.16(+0.47%) |
Oct 03, 2012 | 34.57 | 34.68 | 33.45 | 33.61 | 300,165 | -0.85(-2.48%) |
Oct 02, 2012 | 33.91 | 34.55 | 33.80 | 34.47 | 369,985 | +0.68(+2.03%) |
Oct 01, 2012 | 32.74 | 33.99 | 32.70 | 33.78 | 355,096 | +1.14(+3.48%) |
Sep 28, 2012 | 32.66 | 32.99 | 32.19 | 32.65 | 197,965 | -0.02(-0.06%) |
Sep 27, 2012 | 31.77 | 32.78 | 31.77 | 32.67 | 283,080 | +1.22(+3.88%) |
Sep 26, 2012 | 31.43 | 32.10 | 30.80 | 31.45 | 310,960 | -0.05(-0.15%) |
Sep 25, 2012 | 31.60 | 32.36 | 31.33 | 31.49 | 316,913 | -0.04(-0.12%) |
Sep 24, 2012 | 33.02 | 35.12 | 31.33 | 31.53 | 342,205 | -1.00(-3.08%) |
Sep 21, 2012 | 33.66 | 33.74 | 32.21 | 32.53 | 955,039 | -0.66(-2.00%) |
Sep 20, 2012 | 32.77 | 33.37 | 32.41 | 33.20 | 448,794 | +0.41(+1.26%) |
Sep 19, 2012 | 32.72 | 33.20 | 32.36 | 32.79 | 445,171 | +0.12(+0.37%) |
Sep 18, 2012 | 31.71 | 32.77 | 31.25 | 32.66 | 624,408 | +0.95(+3.01%) |
Sep 17, 2012 | 29.82 | 31.83 | 29.03 | 31.71 | 556,497 | +2.68(+9.22%) |
Sep 14, 2012 | 29.94 | 30.16 | 28.84 | 29.03 | 263,470 | -0.84(-2.82%) |
Sep 13, 2012 | 29.92 | 30.64 | 29.35 | 29.87 | 254,019 | -0.06(-0.19%) |
Sep 12, 2012 | 29.51 | 30.20 | 29.22 | 29.93 | 242,796 | +0.73(+2.50%) |
Sep 11, 2012 | 28.08 | 29.36 | 28.00 | 29.20 | 185,085 | +0.72(+2.53%) |
Sep 10, 2012 | 28.62 | 28.81 | 27.97 | 28.48 | 179,877 | -0.41(-1.43%) |
Sep 07, 2012 | 29.95 | 29.95 | 28.83 | 28.89 | 108,893 | -0.19(-0.64%) |
Sep 06, 2012 | 27.71 | 29.79 | 27.56 | 29.08 | 453,441 | +1.51(+5.47%) |
Sep 05, 2012 | 27.60 | 27.79 | 26.97 | 27.57 | 272,312 | -0.21(-0.74%) |
Sep 04, 2012 | 27.56 | 28.02 | 26.87 | 27.78 | 163,764 | +0.23(+0.85%) |
Aug 31, 2012 | 26.69 | 27.81 | 26.69 | 27.54 | 533,680 | +1.07(+4.03%) |
Aug 30, 2012 | 26.33 | 26.52 | 26.31 | 26.48 | 115,719 | +0.06(+0.21%) |
Aug 29, 2012 | 26.17 | 26.77 | 26.12 | 26.42 | 128,033 | -0.45(-1.67%) |
Aug 27, 2012 | 26.72 | 27.05 | 26.34 | 26.87 | 157,737 | +0.25(+0.95%) |
Aug 24, 2012 | 27.14 | 27.21 | 26.41 | 26.62 | 174,080 | -0.64(-2.34%) |
Aug 23, 2012 | 27.35 | 27.66 | 26.89 | 27.25 | 171,413 | -0.17(-0.61%) |
Aug 22, 2012 | 27.15 | 27.81 | 26.92 | 27.42 | 125,498 | +0.24(+0.90%) |
Aug 21, 2012 | 27.90 | 27.99 | 26.89 | 27.18 | 322,915 | -0.69(-2.49%) |
Aug 20, 2012 | 27.86 | 28.01 | 27.19 | 27.87 | 231,073 | +0.35(+1.26%) |
Aug 17, 2012 | 26.92 | 27.81 | 26.64 | 27.52 | 285,105 | +0.66(+2.44%) |
Aug 16, 2012 | 26.92 | 27.01 | 26.42 | 26.87 | 145,787 | -0.07(-0.28%) |
Aug 15, 2012 | 26.68 | 26.96 | 26.54 | 26.94 | 222,518 | +0.34(+1.27%) |
Aug 14, 2012 | 26.34 | 26.68 | 26.31 | 26.61 | 186,463 | +0.27(+1.03%) |
Aug 13, 2012 | 26.76 | 26.77 | 26.01 | 26.34 | 157,228 | -0.42(-1.57%) |
Aug 10, 2012 | 26.22 | 26.77 | 26.14 | 26.76 | 132,212 | +0.37(+1.38%) |
Aug 09, 2012 | 26.25 | 26.65 | 26.02 | 26.39 | 230,421 | +0.19(+0.71%) |
Aug 08, 2012 | 26.25 | 27.00 | 26.00 | 26.20 | 281,586 | +0.01(+0.04%) |
Aug 07, 2012 | 26.48 | 26.52 | 25.55 | 26.20 | 219,630 | -0.34(-1.27%) |
Aug 06, 2012 | 25.68 | 26.62 | 25.55 | 26.53 | 290,692 | +1.05(+4.11%) |
Aug 03, 2012 | 24.74 | 26.64 | 24.74 | 25.48 | 612,620 | +1.41(+5.87%) |
Aug 02, 2012 | 22.89 | 24.62 | 21.93 | 24.07 | 699,177 | +1.41(+6.24%) |