Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.91 | 28.95 | 28.37 | 28.59 | 284,589 | -1.46(-4.85%) |
Oct 26, 2012 | 30.09 | 30.05 | 30.05 | 30.05 | 125,036 | -0.31(-1.02%) |
Oct 25, 2012 | 30.49 | 30.52 | 30.19 | 30.36 | 82,644 | +0.20(+0.67%) |
Oct 24, 2012 | 30.20 | 30.27 | 30.02 | 30.16 | 357,219 | -0.23(-0.76%) |
Oct 23, 2012 | 30.49 | 30.52 | 30.33 | 30.39 | 336,346 | -0.64(-2.06%) |
Oct 19, 2012 | 31.52 | 31.52 | 31.03 | 31.03 | 214,370 | -0.60(-1.90%) |
Oct 18, 2012 | 31.08 | 31.77 | 31.08 | 31.63 | 667,886 | +0.71(+2.29%) |
Oct 17, 2012 | 31.06 | 31.15 | 30.83 | 30.92 | 87,116 | +0.03(+0.11%) |
Oct 16, 2012 | 31.10 | 31.12 | 30.83 | 30.89 | 145,977 | +0.43(+1.41%) |
Oct 15, 2012 | 30.43 | 30.61 | 30.27 | 30.46 | 133,603 | +0.20(+0.64%) |
Oct 12, 2012 | 30.53 | 30.56 | 30.18 | 30.26 | 48,569 | -0.01(-0.04%) |
Oct 11, 2012 | 30.35 | 30.47 | 30.24 | 30.28 | 62,279 | +0.15(+0.49%) |
Oct 10, 2012 | 30.24 | 30.32 | 30.10 | 30.13 | 73,232 | +0.07(+0.23%) |
Oct 09, 2012 | 30.19 | 30.21 | 29.96 | 30.06 | 77,426 | -0.13(-0.42%) |
Oct 08, 2012 | 30.26 | 30.28 | 30.17 | 30.19 | 79,816 | -0.47(-1.54%) |
Oct 05, 2012 | 31.07 | 31.12 | 30.61 | 30.66 | 76,884 | -0.04(-0.12%) |
Oct 04, 2012 | 30.66 | 30.78 | 30.53 | 30.69 | 291,636 | +0.20(+0.65%) |
Oct 03, 2012 | 30.41 | 30.58 | 30.36 | 30.50 | 75,959 | +0.11(+0.36%) |
Oct 02, 2012 | 30.67 | 30.72 | 30.31 | 30.39 | 83,870 | +0.20(+0.67%) |
Oct 01, 2012 | 30.42 | 30.51 | 30.17 | 30.18 | 100,996 | +0.36(+1.21%) |
Sep 28, 2012 | 29.81 | 29.89 | 29.71 | 29.82 | 115,837 | -0.13(-0.45%) |
Sep 27, 2012 | 29.93 | 30.07 | 29.76 | 29.96 | 218,106 | +0.41(+1.40%) |
Sep 26, 2012 | 29.50 | 29.60 | 29.36 | 29.54 | 171,683 | +0.66(+2.29%) |
Sep 25, 2012 | 29.24 | 29.30 | 28.87 | 28.88 | 136,370 | -0.36(-1.24%) |
Sep 24, 2012 | 29.09 | 29.26 | 29.06 | 29.24 | 101,874 | -0.09(-0.32%) |
Sep 21, 2012 | 29.20 | 29.48 | 29.13 | 29.33 | 205,524 | +0.39(+1.36%) |
Sep 20, 2012 | 28.83 | 28.96 | 28.71 | 28.94 | 113,214 | +0.11(+0.37%) |
Sep 19, 2012 | 28.86 | 28.93 | 28.79 | 28.83 | 140,613 | -0.15(-0.53%) |
Sep 18, 2012 | 29.14 | 29.20 | 28.95 | 28.99 | 146,592 | -0.59(-1.99%) |
Sep 17, 2012 | 29.64 | 29.80 | 29.50 | 29.58 | 75,917 | -0.02(-0.08%) |
Sep 14, 2012 | 29.62 | 29.88 | 29.56 | 29.60 | 138,339 | -0.52(-1.73%) |
Sep 13, 2012 | 29.71 | 30.15 | 29.48 | 30.12 | 186,631 | +0.58(+1.95%) |
Sep 12, 2012 | 29.49 | 29.69 | 29.44 | 29.54 | 86,855 | +0.00(+0.01%) |
Sep 11, 2012 | 29.48 | 29.69 | 29.44 | 29.54 | 145,492 | +0.35(+1.18%) |
Sep 10, 2012 | 29.44 | 29.53 | 29.20 | 29.20 | 61,946 | -0.48(-1.60%) |
Sep 07, 2012 | 29.35 | 29.67 | 29.35 | 29.67 | 103,528 | +0.30(+1.02%) |
Sep 06, 2012 | 29.30 | 29.52 | 29.22 | 29.37 | 288,560 | +0.32(+1.11%) |
Sep 05, 2012 | 29.23 | 29.27 | 28.99 | 29.05 | 104,104 | +0.12(+0.42%) |
Sep 04, 2012 | 29.01 | 29.05 | 28.84 | 28.93 | 152,701 | -0.23(-0.79%) |
Aug 31, 2012 | 29.52 | 29.54 | 29.13 | 29.16 | 98,601 | +0.21(+0.73%) |
Aug 30, 2012 | 29.16 | 29.22 | 28.85 | 28.95 | 124,807 | -0.00(-0.01%) |
Aug 29, 2012 | 28.94 | 29.07 | 28.84 | 28.95 | 92,964 | +0.29(+1.02%) |
Aug 27, 2012 | 28.70 | 28.75 | 28.61 | 28.66 | 111,877 | -0.14(-0.49%) |
Aug 24, 2012 | 28.79 | 28.94 | 28.71 | 28.80 | 146,225 | +0.10(+0.35%) |
Aug 23, 2012 | 28.68 | 28.89 | 28.60 | 28.70 | 645,035 | -0.12(-0.42%) |
Aug 22, 2012 | 28.66 | 28.92 | 28.61 | 28.82 | 80,544 | -0.37(-1.27%) |
Aug 21, 2012 | 29.37 | 29.41 | 29.16 | 29.19 | 90,823 | +0.19(+0.66%) |
Aug 20, 2012 | 28.92 | 29.08 | 28.92 | 29.00 | 66,820 | +0.12(+0.42%) |
Aug 17, 2012 | 29.01 | 29.01 | 28.63 | 28.88 | 216,290 | -0.13(-0.46%) |
Aug 16, 2012 | 29.00 | 29.11 | 28.90 | 29.01 | 66,694 | -0.24(-0.81%) |
Aug 15, 2012 | 29.20 | 29.33 | 29.15 | 29.25 | 92,147 | -0.22(-0.74%) |
Aug 14, 2012 | 29.46 | 29.59 | 29.43 | 29.47 | 58,503 | +0.16(+0.54%) |
Aug 13, 2012 | 29.24 | 29.39 | 29.20 | 29.31 | 52,926 | +0.23(+0.78%) |
Aug 10, 2012 | 28.76 | 29.13 | 28.73 | 29.08 | 80,397 | +0.07(+0.22%) |
Aug 09, 2012 | 29.02 | 29.20 | 28.92 | 29.02 | 65,838 | -0.21(-0.71%) |
Aug 08, 2012 | 29.05 | 29.28 | 29.03 | 29.22 | 48,471 | -0.15(-0.51%) |
Aug 07, 2012 | 29.41 | 29.52 | 29.34 | 29.37 | 55,621 | +0.00(+0.00%) |
Aug 06, 2012 | 29.41 | 29.59 | 29.37 | 29.37 | 99,438 | +0.08(+0.26%) |
Aug 03, 2012 | 28.95 | 29.30 | 28.90 | 29.30 | 868,010 | +0.72(+2.52%) |
Aug 02, 2012 | 28.25 | 28.79 | 28.19 | 28.58 | 170,066 | -0.59(-2.03%) |