Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.04 | 33.17 | 33.01 | 33.15 | 5,148 | +0.13(+0.41%) |
Oct 26, 2012 | 33.02 | 33.02 | 33.02 | 33.02 | 6,800 | +0.12(+0.35%) |
Oct 25, 2012 | 32.98 | 32.98 | 32.79 | 32.90 | 4,576 | -0.10(-0.30%) |
Oct 24, 2012 | 32.83 | 33.02 | 32.83 | 33.00 | 7,068 | -0.03(-0.09%) |
Oct 23, 2012 | 33.01 | 33.03 | 33.01 | 33.03 | 661 | +0.01(+0.03%) |
Oct 19, 2012 | 32.85 | 33.04 | 32.85 | 33.02 | 3,105 | +0.10(+0.30%) |
Oct 18, 2012 | 33.00 | 33.00 | 32.92 | 32.92 | 2,960 | +0.01(+0.03%) |
Oct 17, 2012 | 32.94 | 32.94 | 32.83 | 32.91 | 3,425 | -0.09(-0.27%) |
Oct 16, 2012 | 33.13 | 33.13 | 32.91 | 33.00 | 6,106 | -0.03(-0.09%) |
Oct 15, 2012 | 32.88 | 33.06 | 32.88 | 33.03 | 1,833 | +0.03(+0.09%) |
Oct 12, 2012 | 33.00 | 33.02 | 32.97 | 33.00 | 1,400 | +0.10(+0.30%) |
Oct 11, 2012 | 32.87 | 32.92 | 32.80 | 32.90 | 3,120 | +0.10(+0.30%) |
Oct 10, 2012 | 32.80 | 32.80 | 32.80 | 32.80 | 800 | -0.03(-0.09%) |
Oct 09, 2012 | 32.79 | 32.83 | 32.71 | 32.83 | 900 | +0.04(+0.12%) |
Oct 08, 2012 | 32.81 | 32.81 | 32.73 | 32.79 | 1,620 | +0.04(+0.12%) |
Oct 05, 2012 | 32.79 | 32.79 | 32.71 | 32.75 | 3,134 | +0.03(+0.09%) |
Oct 04, 2012 | 32.88 | 32.88 | 32.72 | 32.72 | 5,248 | -0.02(-0.05%) |
Oct 03, 2012 | 32.92 | 32.92 | 32.74 | 32.74 | 2,931 | -0.04(-0.12%) |
Oct 02, 2012 | 32.90 | 32.94 | 32.73 | 32.78 | 5,796 | -0.07(-0.22%) |
Oct 01, 2012 | 32.85 | 32.85 | 32.85 | 32.85 | 2,000 | -0.05(-0.14%) |
Sep 28, 2012 | 32.90 | 32.96 | 32.69 | 32.90 | 5,196 | +0.06(+0.17%) |
Sep 27, 2012 | 32.92 | 32.92 | 32.84 | 32.84 | 4,301 | -0.03(-0.09%) |
Sep 26, 2012 | 32.90 | 32.92 | 32.81 | 32.87 | 8,925 | +0.07(+0.21%) |
Sep 25, 2012 | 32.58 | 32.84 | 32.58 | 32.80 | 11,010 | +0.05(+0.15%) |
Sep 24, 2012 | 32.77 | 32.77 | 32.66 | 32.75 | 6,600 | +0.03(+0.09%) |
Sep 21, 2012 | 32.60 | 32.72 | 32.60 | 32.72 | 3,300 | +0.06(+0.18%) |
Sep 20, 2012 | 32.60 | 32.68 | 32.60 | 32.66 | 4,380 | -0.02(-0.06%) |
Sep 19, 2012 | 32.71 | 32.71 | 32.60 | 32.68 | 4,947 | +0.12(+0.37%) |
Sep 18, 2012 | 32.70 | 32.70 | 32.44 | 32.56 | 1,880 | +0.01(+0.04%) |
Sep 17, 2012 | 32.44 | 32.58 | 32.43 | 32.55 | 1,263 | -0.09(-0.26%) |
Sep 14, 2012 | 32.66 | 32.71 | 32.49 | 32.63 | 6,630 | -0.12(-0.35%) |
Sep 13, 2012 | 32.75 | 32.77 | 32.69 | 32.75 | 2,748 | +0.19(+0.58%) |
Sep 12, 2012 | 32.55 | 32.73 | 32.55 | 32.56 | 20,371 | +0.01(+0.03%) |
Sep 11, 2012 | 32.59 | 32.80 | 32.55 | 32.55 | 14,765 | -0.07(-0.21%) |
Sep 10, 2012 | 32.75 | 32.75 | 32.55 | 32.62 | 30,440 | -0.03(-0.09%) |
Sep 07, 2012 | 32.87 | 32.87 | 32.65 | 32.65 | 6,983 | -0.12(-0.37%) |
Sep 06, 2012 | 32.78 | 32.78 | 32.77 | 32.77 | 7,600 | +0.03(+0.09%) |
Sep 05, 2012 | 32.77 | 32.77 | 32.74 | 32.74 | 1,400 | -0.02(-0.06%) |
Sep 04, 2012 | 32.89 | 32.92 | 32.76 | 32.76 | 986 | -0.12(-0.37%) |
Aug 31, 2012 | 32.85 | 32.89 | 32.69 | 32.88 | 1,100 | +0.33(+1.00%) |
Aug 30, 2012 | 32.76 | 32.78 | 32.54 | 32.55 | 1,707 | -0.25(-0.75%) |
Aug 29, 2012 | 32.85 | 32.85 | 32.75 | 32.80 | 2,150 | +0.05(+0.15%) |
Aug 27, 2012 | 32.75 | 32.81 | 32.55 | 32.75 | 7,861 | +0.05(+0.15%) |
Aug 24, 2012 | 32.46 | 32.70 | 32.46 | 32.70 | 4,347 | +0.09(+0.27%) |
Aug 23, 2012 | 32.73 | 32.73 | 32.56 | 32.61 | 1,359 | +0.03(+0.08%) |
Aug 22, 2012 | 32.49 | 32.61 | 32.48 | 32.59 | 1,845 | +0.10(+0.30%) |
Aug 21, 2012 | 32.50 | 32.54 | 32.44 | 32.49 | 3,394 | +0.00(+0.01%) |
Aug 20, 2012 | 32.48 | 32.49 | 32.48 | 32.49 | 4,400 | -0.06(-0.20%) |
Aug 17, 2012 | 32.56 | 32.56 | 32.27 | 32.55 | 3,388 | +0.13(+0.40%) |
Aug 16, 2012 | 32.45 | 32.45 | 32.26 | 32.42 | 2,700 | -0.07(-0.22%) |
Aug 15, 2012 | 32.54 | 32.54 | 32.49 | 32.49 | 5,103 | -0.12(-0.37%) |
Aug 14, 2012 | 32.60 | 32.64 | 32.45 | 32.61 | 4,356 | +0.08(+0.25%) |
Aug 13, 2012 | 32.70 | 32.73 | 32.51 | 32.53 | 4,489 | -0.14(-0.44%) |
Aug 10, 2012 | 32.70 | 32.72 | 32.45 | 32.67 | 3,741 | -0.01(-0.03%) |
Aug 09, 2012 | 32.45 | 32.73 | 32.45 | 32.68 | 1,449 | +0.02(+0.06%) |
Aug 08, 2012 | 32.42 | 32.71 | 32.42 | 32.66 | 4,079 | +0.06(+0.18%) |
Aug 07, 2012 | 32.71 | 32.75 | 32.60 | 32.60 | 5,087 | -0.04(-0.12%) |
Aug 06, 2012 | 32.80 | 32.80 | 32.64 | 32.64 | 460 | -0.20(-0.61%) |
Aug 03, 2012 | 32.90 | 32.90 | 32.60 | 32.84 | 530 | +0.15(+0.47%) |
Aug 02, 2012 | 32.60 | 32.91 | 32.60 | 32.69 | 849 | -0.02(-0.07%) |