Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.14 | 31.14 | 30.36 | 30.79 | 179,638 | -0.24(-0.79%) |
Oct 26, 2012 | 31.33 | 31.03 | 31.03 | 31.03 | 91,853 | -0.25(-0.80%) |
Oct 25, 2012 | 31.33 | 31.68 | 31.07 | 31.28 | 195,449 | +0.22(+0.70%) |
Oct 24, 2012 | 31.21 | 31.32 | 30.96 | 31.07 | 88,689 | +0.02(+0.07%) |
Oct 23, 2012 | 31.14 | 31.21 | 30.80 | 31.05 | 178,223 | -0.17(-0.54%) |
Oct 19, 2012 | 31.12 | 31.48 | 31.12 | 31.21 | 183,054 | -0.07(-0.22%) |
Oct 18, 2012 | 31.35 | 31.65 | 31.19 | 31.28 | 136,014 | -0.13(-0.40%) |
Oct 17, 2012 | 31.19 | 31.56 | 30.99 | 31.41 | 242,130 | +0.33(+1.06%) |
Oct 16, 2012 | 31.72 | 31.91 | 30.88 | 31.08 | 157,839 | -0.59(-1.85%) |
Oct 15, 2012 | 31.79 | 32.04 | 31.44 | 31.67 | 83,394 | -0.02(-0.07%) |
Oct 12, 2012 | 32.37 | 32.37 | 31.62 | 31.69 | 150,574 | -0.80(-2.47%) |
Oct 11, 2012 | 32.39 | 32.65 | 32.34 | 32.49 | 69,808 | +0.10(+0.32%) |
Oct 10, 2012 | 32.18 | 32.50 | 32.14 | 32.39 | 83,947 | +0.15(+0.48%) |
Oct 09, 2012 | 32.58 | 32.58 | 32.17 | 32.23 | 85,393 | -0.40(-1.22%) |
Oct 08, 2012 | 32.65 | 32.85 | 32.44 | 32.63 | 60,750 | -0.15(-0.47%) |
Oct 05, 2012 | 33.03 | 33.30 | 32.71 | 32.79 | 99,048 | -0.22(-0.68%) |
Oct 04, 2012 | 32.56 | 33.01 | 32.37 | 33.01 | 133,952 | +0.43(+1.33%) |
Oct 03, 2012 | 32.56 | 32.81 | 32.42 | 32.58 | 72,056 | +0.01(+0.02%) |
Oct 02, 2012 | 32.69 | 32.69 | 32.38 | 32.57 | 146,486 | -0.01(-0.02%) |
Oct 01, 2012 | 32.94 | 33.13 | 32.28 | 32.58 | 277,656 | -0.26(-0.79%) |
Sep 28, 2012 | 32.99 | 33.17 | 32.79 | 32.83 | 131,265 | -0.36(-1.09%) |
Sep 27, 2012 | 33.13 | 33.48 | 32.95 | 33.20 | 78,917 | +0.12(+0.36%) |
Sep 26, 2012 | 33.26 | 33.49 | 32.99 | 33.08 | 126,321 | -0.07(-0.21%) |
Sep 25, 2012 | 33.64 | 33.98 | 33.12 | 33.15 | 159,634 | -0.40(-1.19%) |
Sep 24, 2012 | 33.18 | 33.87 | 32.80 | 33.55 | 150,285 | +0.29(+0.86%) |
Sep 21, 2012 | 34.01 | 34.01 | 33.25 | 33.26 | 666,596 | -0.31(-0.91%) |
Sep 20, 2012 | 33.47 | 33.68 | 32.14 | 33.57 | 129,442 | -0.17(-0.52%) |
Sep 19, 2012 | 33.74 | 33.99 | 33.38 | 33.74 | 129,603 | -0.03(-0.08%) |
Sep 18, 2012 | 33.23 | 33.98 | 33.21 | 33.77 | 176,154 | +0.40(+1.19%) |
Sep 17, 2012 | 33.63 | 34.07 | 33.27 | 33.37 | 171,891 | -0.49(-1.44%) |
Sep 14, 2012 | 31.86 | 34.02 | 31.86 | 33.86 | 467,700 | -0.13(-0.37%) |
Sep 13, 2012 | 33.29 | 34.47 | 33.10 | 33.99 | 222,210 | +0.61(+1.82%) |
Sep 12, 2012 | 33.03 | 33.40 | 33.03 | 33.38 | 161,974 | +0.48(+1.46%) |
Sep 11, 2012 | 32.83 | 33.27 | 32.83 | 32.90 | 215,962 | +0.09(+0.28%) |
Sep 10, 2012 | 31.54 | 33.11 | 31.54 | 32.81 | 228,449 | -0.74(-2.21%) |
Sep 07, 2012 | 33.50 | 33.92 | 33.41 | 33.55 | 155,458 | +0.09(+0.27%) |
Sep 06, 2012 | 33.13 | 33.48 | 33.02 | 33.45 | 185,540 | +0.54(+1.63%) |
Sep 05, 2012 | 32.86 | 33.14 | 32.44 | 32.92 | 145,873 | -0.07(-0.21%) |
Sep 04, 2012 | 32.44 | 33.01 | 32.06 | 32.99 | 161,343 | +0.50(+1.55%) |
Aug 31, 2012 | 32.90 | 32.96 | 32.37 | 32.48 | 95,025 | -0.14(-0.43%) |
Aug 30, 2012 | 32.84 | 32.84 | 32.54 | 32.62 | 49,560 | -0.41(-1.25%) |
Aug 29, 2012 | 32.69 | 33.23 | 32.64 | 33.04 | 117,970 | +0.52(+1.59%) |
Aug 27, 2012 | 32.60 | 32.87 | 32.39 | 32.52 | 82,580 | +0.01(+0.04%) |
Aug 24, 2012 | 31.97 | 32.77 | 31.64 | 32.51 | 90,421 | +0.36(+1.13%) |
Aug 23, 2012 | 32.44 | 32.44 | 32.04 | 32.14 | 56,082 | -0.44(-1.35%) |
Aug 22, 2012 | 32.81 | 33.03 | 32.51 | 32.58 | 45,294 | -0.25(-0.77%) |
Aug 21, 2012 | 32.84 | 33.46 | 32.59 | 32.83 | 83,317 | +0.00(+0.00%) |
Aug 20, 2012 | 32.48 | 33.04 | 32.48 | 32.83 | 133,079 | +0.14(+0.43%) |
Aug 17, 2012 | 32.28 | 32.80 | 31.99 | 32.69 | 86,542 | +0.35(+1.08%) |
Aug 16, 2012 | 32.13 | 32.44 | 31.99 | 32.35 | 74,398 | +0.19(+0.59%) |
Aug 15, 2012 | 31.86 | 32.28 | 31.70 | 32.16 | 55,700 | +0.10(+0.30%) |
Aug 14, 2012 | 32.26 | 32.38 | 31.92 | 32.06 | 42,840 | -0.04(-0.13%) |
Aug 13, 2012 | 32.14 | 32.29 | 31.62 | 32.10 | 54,786 | +0.05(+0.15%) |
Aug 10, 2012 | 32.07 | 32.13 | 31.82 | 32.05 | 53,906 | -0.10(-0.30%) |
Aug 09, 2012 | 32.24 | 32.33 | 31.89 | 32.15 | 58,336 | -0.16(-0.50%) |
Aug 08, 2012 | 32.25 | 32.65 | 32.25 | 32.31 | 186,552 | -0.02(-0.06%) |
Aug 07, 2012 | 31.88 | 32.49 | 31.72 | 32.33 | 201,016 | +0.55(+1.73%) |
Aug 06, 2012 | 31.87 | 32.11 | 31.75 | 31.78 | 81,394 | -0.13(-0.42%) |
Aug 03, 2012 | 31.21 | 32.09 | 31.15 | 31.91 | 120,912 | +0.92(+2.97%) |
Aug 02, 2012 | 31.15 | 31.22 | 30.76 | 30.99 | 142,530 | -0.31(-1.00%) |