Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.23 | 33.33 | 33.03 | 33.19 | 936,415 | -0.02(-0.06%) |
Oct 26, 2012 | 33.37 | 33.21 | 33.21 | 33.21 | 634,935 | -0.18(-0.54%) |
Oct 25, 2012 | 33.51 | 33.53 | 33.33 | 33.39 | 641,202 | +0.04(+0.12%) |
Oct 24, 2012 | 33.35 | 33.55 | 33.33 | 33.35 | 701,306 | +0.00(+0.00%) |
Oct 23, 2012 | 33.27 | 33.35 | 33.13 | 33.35 | 918,840 | +0.08(+0.24%) |
Oct 19, 2012 | 33.57 | 33.69 | 33.21 | 33.27 | 1,003,901 | -0.30(-0.89%) |
Oct 18, 2012 | 33.69 | 33.75 | 33.55 | 33.57 | 806,849 | -0.14(-0.42%) |
Oct 17, 2012 | 33.57 | 33.75 | 33.57 | 33.71 | 874,349 | +0.14(+0.42%) |
Oct 16, 2012 | 33.45 | 33.59 | 33.39 | 33.57 | 847,238 | +0.18(+0.54%) |
Oct 15, 2012 | 33.39 | 33.39 | 33.25 | 33.39 | 584,809 | +0.06(+0.18%) |
Oct 12, 2012 | 33.31 | 33.55 | 33.25 | 33.33 | 603,553 | +0.00(+0.00%) |
Oct 11, 2012 | 33.45 | 33.49 | 33.31 | 33.33 | 535,578 | -0.08(-0.24%) |
Oct 10, 2012 | 33.53 | 33.57 | 33.35 | 33.41 | 895,034 | -0.12(-0.36%) |
Oct 09, 2012 | 33.59 | 33.65 | 33.49 | 33.53 | 881,371 | -0.08(-0.24%) |
Oct 08, 2012 | 33.59 | 33.65 | 33.55 | 33.61 | 672,253 | -0.02(-0.06%) |
Oct 05, 2012 | 33.49 | 33.73 | 33.49 | 33.63 | 955,433 | +0.06(+0.18%) |
Oct 04, 2012 | 33.53 | 33.61 | 33.45 | 33.57 | 1,016,685 | +0.06(+0.18%) |
Oct 03, 2012 | 33.37 | 33.53 | 33.33 | 33.51 | 886,473 | +0.16(+0.48%) |
Oct 02, 2012 | 33.45 | 33.49 | 33.35 | 33.35 | 596,041 | -0.04(-0.12%) |
Oct 01, 2012 | 33.19 | 33.53 | 33.15 | 33.39 | 837,067 | +0.26(+0.78%) |
Sep 28, 2012 | 33.05 | 33.17 | 32.93 | 33.13 | 912,202 | +0.04(+0.12%) |
Sep 27, 2012 | 32.93 | 33.09 | 32.89 | 33.09 | 729,914 | +0.20(+0.61%) |
Sep 26, 2012 | 32.97 | 32.97 | 32.81 | 32.89 | 621,578 | -0.06(-0.18%) |
Sep 25, 2012 | 33.17 | 33.19 | 32.93 | 32.95 | 778,750 | -0.16(-0.48%) |
Sep 24, 2012 | 32.77 | 33.17 | 32.77 | 33.11 | 775,294 | -0.12(-0.36%) |
Sep 21, 2012 | 33.09 | 33.23 | 33.03 | 33.23 | 1,072,889 | +0.16(+0.48%) |
Sep 20, 2012 | 33.05 | 33.23 | 32.99 | 33.07 | 950,165 | -0.02(-0.06%) |
Sep 19, 2012 | 33.23 | 33.25 | 33.03 | 33.09 | 1,620,971 | -0.06(-0.18%) |
Sep 18, 2012 | 33.13 | 33.15 | 33.05 | 33.15 | 1,001,771 | +0.04(+0.12%) |
Sep 17, 2012 | 33.15 | 33.19 | 33.07 | 33.11 | 770,830 | -0.02(-0.06%) |
Sep 14, 2012 | 32.91 | 33.19 | 32.89 | 33.13 | 1,168,600 | +0.24(+0.73%) |
Sep 13, 2012 | 32.75 | 32.93 | 32.69 | 32.89 | 872,217 | +0.16(+0.49%) |
Sep 12, 2012 | 32.67 | 32.81 | 32.59 | 32.73 | 704,544 | +0.12(+0.37%) |
Sep 11, 2012 | 32.65 | 32.66 | 32.55 | 32.61 | 751,946 | -0.02(-0.06%) |
Sep 10, 2012 | 32.71 | 32.79 | 32.63 | 32.63 | 950,747 | -0.06(-0.18%) |
Sep 07, 2012 | 32.79 | 32.79 | 32.61 | 32.69 | 760,713 | +0.00(+0.00%) |
Sep 06, 2012 | 32.73 | 32.77 | 32.61 | 32.69 | 1,218,489 | +0.06(+0.18%) |
Sep 05, 2012 | 32.79 | 32.79 | 32.59 | 32.63 | 690,974 | -0.06(-0.18%) |
Sep 04, 2012 | 32.69 | 32.75 | 32.63 | 32.69 | 843,566 | +0.02(+0.06%) |
Aug 31, 2012 | 32.61 | 32.73 | 32.55 | 32.67 | 590,226 | +0.12(+0.37%) |
Aug 30, 2012 | 32.53 | 32.63 | 32.51 | 32.55 | 705,020 | +0.00(+0.00%) |
Aug 29, 2012 | 32.59 | 32.61 | 32.51 | 32.55 | 653,357 | +0.14(+0.43%) |
Aug 27, 2012 | 32.39 | 32.59 | 32.35 | 32.41 | 1,228,337 | +0.02(+0.06%) |
Aug 24, 2012 | 32.43 | 32.47 | 32.37 | 32.39 | 904,765 | -0.06(-0.18%) |
Aug 23, 2012 | 32.57 | 32.57 | 32.39 | 32.45 | 894,501 | -0.10(-0.31%) |
Aug 22, 2012 | 32.63 | 32.69 | 32.47 | 32.55 | 860,685 | -0.08(-0.25%) |
Aug 21, 2012 | 32.77 | 32.89 | 32.59 | 32.63 | 958,243 | -0.06(-0.18%) |
Aug 20, 2012 | 32.77 | 32.79 | 32.69 | 32.69 | 819,424 | -0.06(-0.18%) |
Aug 17, 2012 | 32.75 | 32.79 | 32.67 | 32.75 | 678,798 | +0.00(+0.00%) |
Aug 16, 2012 | 32.65 | 32.77 | 32.55 | 32.75 | 1,023,673 | +0.16(+0.48%) |
Aug 15, 2012 | 32.53 | 32.67 | 32.49 | 32.59 | 1,120,103 | +0.06(+0.19%) |
Aug 14, 2012 | 32.55 | 32.57 | 32.43 | 32.53 | 1,008,027 | +0.10(+0.31%) |
Aug 13, 2012 | 32.43 | 32.55 | 32.39 | 32.43 | 648,147 | -0.10(-0.31%) |
Aug 10, 2012 | 32.39 | 32.53 | 32.31 | 32.53 | 945,477 | +0.12(+0.37%) |
Aug 09, 2012 | 32.29 | 32.45 | 32.27 | 32.41 | 816,377 | +0.04(+0.12%) |
Aug 08, 2012 | 32.49 | 32.51 | 32.33 | 32.37 | 1,028,681 | -0.14(-0.43%) |
Aug 07, 2012 | 32.63 | 32.77 | 32.49 | 32.51 | 1,130,411 | -0.56(-1.69%) |
Aug 06, 2012 | 32.99 | 33.09 | 32.85 | 33.07 | 794,832 | +0.12(+0.36%) |
Aug 03, 2012 | 32.99 | 33.09 | 32.81 | 32.95 | 744,604 | +0.12(+0.37%) |
Aug 02, 2012 | 32.99 | 33.19 | 32.77 | 32.83 | 762,194 | -0.26(-0.79%) |