Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 29.87 | 30.25 | 29.34 | 29.83 | 529,757 | +0.03(+0.10%) |
Oct 26, 2012 | 28.99 | 29.80 | 29.80 | 29.80 | 657,000 | +0.84(+2.90%) |
Oct 25, 2012 | 30.13 | 31.00 | 28.74 | 28.96 | 843,937 | -1.38(-4.55%) |
Oct 24, 2012 | 30.42 | 30.75 | 29.75 | 30.34 | 373,494 | +0.06(+0.20%) |
Oct 23, 2012 | 30.20 | 30.38 | 29.28 | 30.28 | 425,764 | +0.54(+1.82%) |
Oct 19, 2012 | 30.66 | 31.00 | 29.18 | 29.74 | 1,398,855 | -0.76(-2.49%) |
Oct 18, 2012 | 30.00 | 30.85 | 28.60 | 30.50 | 1,003,770 | +0.94(+3.18%) |
Oct 17, 2012 | 28.25 | 29.75 | 28.11 | 29.56 | 1,572,637 | +0.99(+3.47%) |
Oct 16, 2012 | 28.18 | 28.65 | 27.89 | 28.57 | 1,005,315 | +0.23(+0.81%) |
Oct 15, 2012 | 27.71 | 28.50 | 27.60 | 28.34 | 1,209,530 | +0.85(+3.09%) |
Oct 12, 2012 | 26.80 | 27.72 | 26.32 | 27.49 | 755,935 | +0.65(+2.42%) |
Oct 11, 2012 | 26.19 | 27.05 | 25.90 | 26.84 | 658,351 | +0.94(+3.63%) |
Oct 10, 2012 | 25.69 | 26.00 | 25.57 | 25.90 | 514,586 | +0.21(+0.82%) |
Oct 09, 2012 | 25.48 | 26.15 | 25.42 | 25.69 | 693,509 | +0.14(+0.55%) |
Oct 08, 2012 | 25.28 | 25.75 | 24.98 | 25.55 | 379,513 | +0.09(+0.35%) |
Oct 05, 2012 | 25.52 | 25.71 | 25.32 | 25.46 | 403,380 | -0.01(-0.04%) |
Oct 04, 2012 | 24.60 | 25.58 | 24.48 | 25.47 | 397,604 | +0.80(+3.24%) |
Oct 03, 2012 | 24.27 | 24.80 | 24.00 | 24.67 | 605,545 | +0.41(+1.69%) |
Oct 02, 2012 | 24.54 | 24.98 | 23.81 | 24.26 | 441,458 | -0.21(-0.86%) |
Oct 01, 2012 | 24.03 | 25.08 | 23.91 | 24.47 | 671,582 | +0.62(+2.60%) |
Sep 28, 2012 | 22.72 | 24.01 | 22.71 | 23.85 | 752,299 | +0.99(+4.33%) |
Sep 27, 2012 | 22.69 | 22.92 | 22.31 | 22.86 | 370,687 | +0.17(+0.75%) |
Sep 26, 2012 | 22.91 | 23.01 | 22.29 | 22.69 | 503,786 | -0.24(-1.05%) |
Sep 25, 2012 | 23.45 | 23.57 | 22.71 | 22.93 | 798,393 | -0.43(-1.84%) |
Sep 24, 2012 | 23.73 | 23.90 | 23.29 | 23.36 | 478,448 | -0.52(-2.18%) |
Sep 21, 2012 | 24.71 | 24.81 | 23.77 | 23.88 | 790,772 | -0.71(-2.89%) |
Sep 20, 2012 | 24.81 | 24.98 | 23.96 | 24.59 | 746,292 | -0.36(-1.44%) |
Sep 19, 2012 | 25.65 | 25.74 | 24.85 | 24.95 | 1,901,151 | +0.50(+2.04%) |
Sep 18, 2012 | 23.37 | 24.53 | 23.13 | 24.45 | 933,697 | +0.97(+4.13%) |
Sep 17, 2012 | 23.90 | 23.90 | 23.30 | 23.48 | 392,386 | -0.13(-0.55%) |
Sep 14, 2012 | 23.18 | 24.65 | 23.00 | 23.61 | 1,080,007 | +0.61(+2.65%) |
Sep 13, 2012 | 22.48 | 23.20 | 22.22 | 23.00 | 703,603 | +0.54(+2.40%) |
Sep 12, 2012 | 21.75 | 22.81 | 21.75 | 22.46 | 654,458 | +0.77(+3.55%) |
Sep 11, 2012 | 22.29 | 22.70 | 21.43 | 21.69 | 914,304 | -0.66(-2.95%) |
Sep 10, 2012 | 21.43 | 23.32 | 21.43 | 22.35 | 896,593 | +0.98(+4.59%) |
Sep 07, 2012 | 21.60 | 22.04 | 21.18 | 21.37 | 569,845 | -0.16(-0.74%) |
Sep 06, 2012 | 20.80 | 21.55 | 20.41 | 21.53 | 1,637,983 | +1.13(+5.54%) |
Sep 05, 2012 | 20.94 | 21.00 | 20.22 | 20.40 | 1,051,607 | -0.58(-2.76%) |
Sep 04, 2012 | 21.18 | 21.37 | 20.82 | 20.98 | 1,036,346 | -0.25(-1.18%) |
Aug 31, 2012 | 21.63 | 21.70 | 21.03 | 21.23 | 818,084 | -0.30(-1.39%) |
Aug 30, 2012 | 21.60 | 22.47 | 21.00 | 21.53 | 3,832,821 | -2.09(-8.85%) |
Aug 29, 2012 | 23.20 | 23.87 | 22.89 | 23.62 | 1,832,849 | +0.30(+1.29%) |
Aug 27, 2012 | 24.29 | 24.29 | 22.38 | 23.32 | 1,851,163 | -1.19(-4.86%) |
Aug 24, 2012 | 25.06 | 25.65 | 24.35 | 24.51 | 919,453 | -0.34(-1.37%) |
Aug 23, 2012 | 26.23 | 26.55 | 24.73 | 24.85 | 909,639 | -1.73(-6.51%) |
Aug 22, 2012 | 26.37 | 26.95 | 26.17 | 26.58 | 247,585 | -0.17(-0.64%) |
Aug 21, 2012 | 26.86 | 27.74 | 26.34 | 26.75 | 562,235 | +0.06(+0.22%) |
Aug 20, 2012 | 27.02 | 27.43 | 25.17 | 26.69 | 751,571 | -0.50(-1.84%) |
Aug 17, 2012 | 27.08 | 27.50 | 26.66 | 27.19 | 812,882 | +0.63(+2.37%) |
Aug 16, 2012 | 24.85 | 26.77 | 24.81 | 26.56 | 424,712 | +1.64(+6.58%) |
Aug 15, 2012 | 24.65 | 25.14 | 24.65 | 24.92 | 184,316 | +0.30(+1.22%) |
Aug 14, 2012 | 25.07 | 25.30 | 24.32 | 24.62 | 389,794 | -0.40(-1.60%) |
Aug 13, 2012 | 25.25 | 25.33 | 24.80 | 25.02 | 635,157 | -0.32(-1.26%) |
Aug 10, 2012 | 24.84 | 25.47 | 24.59 | 25.34 | 507,105 | +0.32(+1.28%) |
Aug 09, 2012 | 23.40 | 25.03 | 23.20 | 25.02 | 635,840 | +1.64(+7.01%) |
Aug 08, 2012 | 23.21 | 23.58 | 22.75 | 23.38 | 347,822 | +0.06(+0.26%) |
Aug 07, 2012 | 22.82 | 23.59 | 22.82 | 23.32 | 394,241 | +0.59(+2.60%) |
Aug 06, 2012 | 22.20 | 23.00 | 22.12 | 22.73 | 271,475 | +0.53(+2.39%) |
Aug 03, 2012 | 22.32 | 22.58 | 22.15 | 22.20 | 355,814 | +0.02(+0.09%) |
Aug 02, 2012 | 21.47 | 22.43 | 21.39 | 22.18 | 712,226 | +0.58(+2.69%) |