Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.72 | 34.23 | 33.54 | 33.80 | 25,166 | +0.00(+0.00%) |
Oct 26, 2012 | 34.32 | 33.80 | 33.80 | 33.80 | 72,872 | -0.35(-1.01%) |
Oct 25, 2012 | 34.06 | 34.41 | 33.72 | 34.15 | 29,302 | +0.17(+0.51%) |
Oct 24, 2012 | 34.15 | 34.24 | 33.72 | 33.98 | 27,229 | -0.09(-0.25%) |
Oct 23, 2012 | 33.20 | 34.41 | 32.85 | 34.06 | 68,988 | +1.21(+3.68%) |
Oct 19, 2012 | 32.68 | 33.11 | 32.07 | 32.85 | 20,680 | +0.09(+0.26%) |
Oct 18, 2012 | 32.68 | 33.28 | 32.07 | 32.77 | 42,979 | +0.17(+0.53%) |
Oct 17, 2012 | 31.12 | 32.77 | 31.12 | 32.59 | 23,381 | +1.47(+4.72%) |
Oct 16, 2012 | 30.95 | 31.30 | 30.48 | 31.12 | 11,311 | +0.09(+0.28%) |
Oct 15, 2012 | 30.95 | 31.12 | 30.43 | 31.04 | 12,555 | +0.35(+1.13%) |
Oct 12, 2012 | 31.30 | 31.64 | 30.52 | 30.69 | 11,316 | +0.00(+0.00%) |
Oct 11, 2012 | 30.52 | 31.04 | 30.26 | 30.69 | 13,771 | +0.17(+0.57%) |
Oct 10, 2012 | 30.26 | 31.04 | 30.26 | 30.52 | 19,385 | +0.26(+0.86%) |
Oct 09, 2012 | 31.55 | 31.81 | 30.26 | 30.26 | 29,044 | -1.38(-4.37%) |
Oct 08, 2012 | 31.55 | 31.99 | 31.55 | 31.64 | 9,692 | -0.09(-0.27%) |
Oct 05, 2012 | 31.55 | 32.25 | 31.21 | 31.73 | 16,935 | +0.17(+0.55%) |
Oct 04, 2012 | 30.95 | 31.73 | 30.86 | 31.55 | 16,151 | +1.04(+3.40%) |
Oct 03, 2012 | 30.78 | 31.04 | 30.52 | 30.52 | 15,142 | -0.52(-1.67%) |
Oct 02, 2012 | 31.04 | 31.30 | 30.78 | 31.04 | 10,762 | -0.09(-0.28%) |
Oct 01, 2012 | 31.47 | 31.64 | 30.86 | 31.12 | 17,268 | +0.00(+0.00%) |
Sep 28, 2012 | 31.64 | 31.81 | 31.12 | 31.12 | 19,719 | -0.43(-1.37%) |
Sep 27, 2012 | 31.64 | 32.07 | 31.55 | 31.55 | 18,251 | +0.00(+0.00%) |
Sep 26, 2012 | 32.42 | 32.51 | 30.60 | 31.55 | 61,211 | -0.86(-2.67%) |
Sep 25, 2012 | 33.98 | 33.98 | 32.42 | 32.42 | 35,614 | -1.82(-5.30%) |
Sep 24, 2012 | 33.80 | 34.23 | 33.20 | 34.23 | 41,260 | +0.26(+0.76%) |
Sep 21, 2012 | 33.98 | 34.23 | 33.80 | 33.98 | 43,267 | +0.17(+0.51%) |
Sep 20, 2012 | 34.67 | 34.67 | 33.72 | 33.80 | 14,973 | -0.86(-2.49%) |
Sep 19, 2012 | 34.23 | 35.27 | 34.23 | 34.67 | 64,669 | +0.52(+1.52%) |
Sep 18, 2012 | 33.80 | 34.41 | 33.80 | 34.15 | 22,813 | +0.00(+0.00%) |
Sep 17, 2012 | 34.32 | 34.32 | 33.72 | 34.15 | 25,888 | +0.00(+0.00%) |
Sep 14, 2012 | 33.80 | 34.58 | 33.63 | 34.15 | 57,334 | +0.69(+2.07%) |
Sep 13, 2012 | 33.54 | 33.93 | 33.29 | 33.46 | 49,171 | -0.17(-0.51%) |
Sep 12, 2012 | 33.20 | 33.71 | 33.20 | 33.63 | 37,705 | +0.51(+1.54%) |
Sep 11, 2012 | 32.35 | 33.46 | 32.09 | 33.12 | 63,469 | +1.02(+3.18%) |
Sep 10, 2012 | 32.01 | 32.35 | 31.67 | 32.09 | 22,630 | +0.51(+1.62%) |
Sep 07, 2012 | 31.67 | 31.84 | 31.33 | 31.58 | 20,075 | +0.17(+0.54%) |
Sep 06, 2012 | 31.92 | 31.92 | 30.73 | 31.41 | 40,745 | -0.09(-0.27%) |
Sep 05, 2012 | 31.33 | 31.83 | 31.07 | 31.50 | 24,798 | +0.43(+1.37%) |
Sep 04, 2012 | 31.24 | 31.24 | 30.39 | 31.07 | 20,769 | +0.51(+1.67%) |
Aug 31, 2012 | 29.71 | 30.65 | 29.63 | 30.56 | 18,008 | +1.11(+3.76%) |
Aug 30, 2012 | 29.88 | 29.97 | 29.37 | 29.46 | 23,295 | -0.77(-2.54%) |
Aug 29, 2012 | 30.48 | 30.48 | 29.88 | 30.22 | 16,982 | +0.68(+2.31%) |
Aug 27, 2012 | 30.39 | 30.48 | 29.46 | 29.54 | 30,454 | -0.68(-2.25%) |
Aug 24, 2012 | 30.65 | 30.99 | 29.97 | 30.22 | 32,406 | -0.43(-1.39%) |
Aug 23, 2012 | 30.14 | 31.04 | 30.14 | 30.65 | 44,878 | -0.60(-1.91%) |
Aug 22, 2012 | 31.07 | 31.50 | 30.82 | 31.24 | 18,229 | +0.09(+0.27%) |
Aug 21, 2012 | 31.67 | 31.92 | 31.16 | 31.16 | 11,832 | -0.34(-1.08%) |
Aug 20, 2012 | 31.16 | 31.58 | 30.82 | 31.50 | 21,726 | +0.34(+1.09%) |
Aug 17, 2012 | 30.65 | 31.41 | 30.48 | 31.16 | 25,583 | +0.43(+1.39%) |
Aug 16, 2012 | 31.75 | 31.84 | 30.48 | 30.73 | 32,453 | -0.85(-2.70%) |
Aug 15, 2012 | 31.50 | 32.27 | 31.24 | 31.58 | 15,545 | +0.26(+0.82%) |
Aug 14, 2012 | 31.67 | 31.75 | 31.33 | 31.33 | 13,427 | -0.09(-0.27%) |
Aug 13, 2012 | 32.09 | 32.09 | 31.24 | 31.41 | 14,117 | -0.51(-1.60%) |
Aug 10, 2012 | 32.01 | 32.69 | 31.92 | 31.92 | 24,240 | +0.00(+0.00%) |
Aug 09, 2012 | 31.16 | 32.18 | 31.16 | 31.92 | 21,176 | +0.43(+1.35%) |
Aug 08, 2012 | 31.24 | 31.75 | 31.07 | 31.50 | 20,797 | +0.09(+0.27%) |
Aug 07, 2012 | 31.50 | 31.58 | 30.99 | 31.41 | 23,592 | +0.26(+0.82%) |
Aug 06, 2012 | 30.82 | 31.50 | 30.31 | 31.16 | 21,822 | +0.34(+1.10%) |
Aug 03, 2012 | 30.73 | 31.41 | 30.22 | 30.82 | 32,724 | +0.43(+1.40%) |
Aug 02, 2012 | 30.48 | 30.48 | 29.88 | 30.39 | 21,138 | +0.09(+0.28%) |