Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 29.00 | 29.41 | 28.83 | 29.37 | 1,175,697 | +0.24(+0.82%) |
Oct 26, 2012 | 29.23 | 29.13 | 29.13 | 29.13 | 428,300 | -0.17(-0.58%) |
Oct 25, 2012 | 29.01 | 29.31 | 28.49 | 29.30 | 789,727 | +0.68(+2.38%) |
Oct 24, 2012 | 29.26 | 29.42 | 28.39 | 28.62 | 702,186 | -0.48(-1.65%) |
Oct 23, 2012 | 29.24 | 29.24 | 28.15 | 29.10 | 1,383,677 | -1.31(-4.31%) |
Oct 19, 2012 | 30.91 | 31.00 | 30.15 | 30.41 | 776,406 | -0.63(-2.03%) |
Oct 18, 2012 | 31.00 | 31.36 | 30.77 | 31.04 | 1,114,203 | -0.04(-0.13%) |
Oct 17, 2012 | 31.04 | 31.49 | 30.92 | 31.08 | 940,980 | +0.01(+0.03%) |
Oct 16, 2012 | 30.60 | 31.11 | 30.58 | 31.07 | 590,426 | +0.67(+2.20%) |
Oct 15, 2012 | 30.72 | 30.95 | 29.98 | 30.40 | 904,627 | -0.41(-1.33%) |
Oct 12, 2012 | 31.17 | 31.33 | 30.56 | 30.81 | 853,228 | -0.52(-1.66%) |
Oct 11, 2012 | 30.91 | 31.45 | 30.62 | 31.33 | 1,333,959 | +0.86(+2.82%) |
Oct 10, 2012 | 30.68 | 31.21 | 30.32 | 30.47 | 1,620,677 | -0.37(-1.20%) |
Oct 09, 2012 | 30.39 | 31.00 | 30.32 | 30.84 | 1,342,938 | +0.59(+1.95%) |
Oct 08, 2012 | 30.05 | 30.58 | 29.68 | 30.25 | 1,107,605 | -0.11(-0.36%) |
Oct 05, 2012 | 30.36 | 30.78 | 30.11 | 30.36 | 2,645,100 | +0.17(+0.56%) |
Oct 04, 2012 | 29.57 | 30.47 | 29.45 | 30.19 | 1,235,328 | +0.84(+2.86%) |
Oct 03, 2012 | 29.74 | 29.87 | 28.85 | 29.35 | 1,480,288 | -0.46(-1.54%) |
Oct 02, 2012 | 29.93 | 30.14 | 29.14 | 29.81 | 1,736,222 | +0.09(+0.30%) |
Oct 01, 2012 | 29.82 | 30.38 | 29.61 | 29.72 | 1,335,481 | +0.25(+0.85%) |
Sep 28, 2012 | 28.98 | 29.89 | 28.84 | 29.47 | 1,866,808 | +0.37(+1.27%) |
Sep 27, 2012 | 28.46 | 29.52 | 28.40 | 29.10 | 1,536,891 | +0.98(+3.49%) |
Sep 26, 2012 | 29.07 | 29.10 | 27.86 | 28.12 | 2,108,236 | -0.96(-3.30%) |
Sep 25, 2012 | 30.22 | 30.62 | 29.01 | 29.08 | 1,746,905 | -0.91(-3.03%) |
Sep 24, 2012 | 30.42 | 30.63 | 29.75 | 29.99 | 1,473,250 | -0.89(-2.88%) |
Sep 21, 2012 | 31.47 | 31.54 | 30.74 | 30.88 | 2,310,775 | +0.09(+0.29%) |
Sep 20, 2012 | 31.17 | 31.29 | 30.68 | 30.79 | 1,736,600 | -0.17(-0.55%) |
Sep 19, 2012 | 30.94 | 31.08 | 30.27 | 30.96 | 1,303,788 | -0.08(-0.26%) |
Sep 18, 2012 | 31.60 | 31.60 | 30.35 | 31.04 | 1,246,123 | -0.60(-1.90%) |
Sep 17, 2012 | 32.30 | 32.72 | 31.42 | 31.64 | 1,269,567 | -0.82(-2.53%) |
Sep 14, 2012 | 31.53 | 32.55 | 31.48 | 32.46 | 2,760,567 | +1.18(+3.77%) |
Sep 13, 2012 | 30.75 | 31.80 | 30.27 | 31.28 | 1,686,159 | +0.57(+1.86%) |
Sep 12, 2012 | 30.53 | 30.71 | 30.12 | 30.71 | 1,297,961 | +0.18(+0.59%) |
Sep 11, 2012 | 30.68 | 31.25 | 30.41 | 30.53 | 1,425,761 | -0.07(-0.23%) |
Sep 10, 2012 | 30.56 | 31.20 | 30.55 | 30.60 | 1,337,042 | -0.18(-0.58%) |
Sep 07, 2012 | 30.81 | 31.32 | 30.45 | 30.78 | 3,207,881 | +0.27(+0.88%) |
Sep 06, 2012 | 30.36 | 31.25 | 30.28 | 30.51 | 2,229,794 | +0.42(+1.40%) |
Sep 05, 2012 | 29.48 | 30.48 | 29.22 | 30.09 | 2,018,654 | +0.49(+1.66%) |
Sep 04, 2012 | 29.45 | 29.72 | 28.97 | 29.60 | 1,119,370 | +0.27(+0.92%) |
Aug 31, 2012 | 29.08 | 29.58 | 28.52 | 29.33 | 1,191,279 | +0.62(+2.16%) |
Aug 30, 2012 | 28.99 | 29.26 | 28.37 | 28.71 | 1,420,569 | -0.59(-2.01%) |
Aug 29, 2012 | 29.64 | 29.71 | 29.20 | 29.30 | 813,035 | +0.08(+0.27%) |
Aug 27, 2012 | 29.66 | 29.84 | 29.08 | 29.22 | 770,898 | -0.19(-0.65%) |
Aug 24, 2012 | 29.31 | 29.71 | 29.10 | 29.41 | 1,914,773 | +0.53(+1.84%) |
Aug 23, 2012 | 29.63 | 29.64 | 28.86 | 28.88 | 982,150 | -0.70(-2.37%) |
Aug 22, 2012 | 29.69 | 29.95 | 29.32 | 29.58 | 1,093,087 | -0.17(-0.57%) |
Aug 21, 2012 | 29.55 | 29.99 | 29.37 | 29.75 | 3,907,383 | -0.94(-3.06%) |
Aug 20, 2012 | 30.83 | 30.85 | 30.39 | 30.69 | 755,654 | -0.28(-0.90%) |
Aug 17, 2012 | 30.70 | 31.02 | 30.57 | 30.97 | 903,169 | +0.13(+0.42%) |
Aug 16, 2012 | 31.01 | 31.13 | 30.17 | 30.84 | 1,349,346 | +0.16(+0.52%) |
Aug 15, 2012 | 29.60 | 30.74 | 29.50 | 30.68 | 1,405,917 | +1.07(+3.61%) |
Aug 14, 2012 | 29.60 | 29.93 | 29.24 | 29.61 | 893,440 | +0.08(+0.27%) |
Aug 13, 2012 | 29.81 | 30.04 | 28.97 | 29.53 | 1,172,420 | -0.27(-0.91%) |
Aug 10, 2012 | 28.46 | 29.92 | 28.22 | 29.80 | 1,630,793 | +1.04(+3.62%) |
Aug 09, 2012 | 28.52 | 29.18 | 28.52 | 28.76 | 1,133,221 | +0.05(+0.17%) |
Aug 08, 2012 | 28.47 | 29.52 | 28.30 | 28.71 | 1,159,653 | +0.20(+0.70%) |
Aug 07, 2012 | 28.34 | 29.75 | 27.67 | 28.51 | 2,452,140 | +1.83(+6.86%) |
Aug 06, 2012 | 26.15 | 26.88 | 26.05 | 26.68 | 987,018 | +0.65(+2.50%) |
Aug 03, 2012 | 26.14 | 27.00 | 25.84 | 26.03 | 1,018,776 | +0.85(+3.38%) |
Aug 02, 2012 | 25.61 | 25.90 | 24.75 | 25.18 | 1,053,349 | -0.94(-3.60%) |