Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.48 | 30.73 | 30.23 | 30.70 | 375,198 | +0.33(+1.09%) |
Oct 26, 2012 | 30.21 | 30.37 | 30.37 | 30.37 | 689,500 | +0.07(+0.23%) |
Oct 25, 2012 | 30.57 | 30.63 | 30.01 | 30.30 | 430,102 | +0.03(+0.10%) |
Oct 24, 2012 | 31.25 | 31.25 | 30.00 | 30.27 | 958,622 | -0.63(-2.04%) |
Oct 23, 2012 | 27.00 | 30.99 | 26.83 | 30.90 | 2,752,822 | +1.41(+4.78%) |
Oct 19, 2012 | 30.06 | 30.28 | 29.39 | 29.49 | 1,303,451 | -0.52(-1.73%) |
Oct 18, 2012 | 30.14 | 30.33 | 29.99 | 30.01 | 827,422 | -0.09(-0.30%) |
Oct 17, 2012 | 30.61 | 30.80 | 29.99 | 30.10 | 1,162,559 | +0.04(+0.13%) |
Oct 16, 2012 | 29.02 | 30.08 | 29.02 | 30.06 | 838,319 | +1.00(+3.44%) |
Oct 15, 2012 | 28.72 | 29.19 | 28.50 | 29.06 | 598,556 | +0.31(+1.08%) |
Oct 12, 2012 | 28.30 | 28.88 | 28.05 | 28.75 | 670,191 | +0.43(+1.52%) |
Oct 11, 2012 | 28.12 | 28.67 | 28.05 | 28.32 | 506,921 | +0.45(+1.61%) |
Oct 10, 2012 | 28.21 | 29.02 | 27.78 | 27.87 | 846,024 | -0.55(-1.94%) |
Oct 09, 2012 | 29.05 | 29.13 | 28.33 | 28.42 | 903,359 | -0.59(-2.03%) |
Oct 08, 2012 | 29.78 | 29.78 | 28.87 | 29.01 | 824,381 | -0.89(-2.98%) |
Oct 05, 2012 | 30.68 | 30.94 | 29.86 | 29.90 | 538,650 | -0.69(-2.26%) |
Oct 04, 2012 | 30.74 | 30.80 | 30.19 | 30.59 | 560,539 | +0.04(+0.13%) |
Oct 03, 2012 | 30.86 | 31.02 | 30.49 | 30.55 | 683,943 | -0.24(-0.78%) |
Oct 02, 2012 | 30.53 | 31.08 | 30.47 | 30.79 | 694,531 | +0.34(+1.12%) |
Oct 01, 2012 | 30.26 | 30.70 | 30.00 | 30.45 | 712,456 | +0.45(+1.50%) |
Sep 28, 2012 | 30.45 | 30.66 | 29.85 | 30.00 | 768,497 | -0.82(-2.66%) |
Sep 27, 2012 | 30.68 | 30.89 | 30.22 | 30.82 | 493,818 | +0.28(+0.92%) |
Sep 26, 2012 | 31.24 | 31.29 | 30.04 | 30.54 | 786,803 | -0.46(-1.48%) |
Sep 25, 2012 | 31.76 | 31.95 | 30.49 | 31.00 | 1,092,478 | -0.40(-1.27%) |
Sep 24, 2012 | 33.30 | 33.66 | 30.97 | 31.40 | 2,520,422 | -3.56(-10.18%) |
Sep 21, 2012 | 35.64 | 35.72 | 34.96 | 34.96 | 804,695 | -0.10(-0.29%) |
Sep 20, 2012 | 35.81 | 35.88 | 35.02 | 35.06 | 594,308 | -0.96(-2.67%) |
Sep 19, 2012 | 36.38 | 36.65 | 35.74 | 36.02 | 483,991 | -0.33(-0.91%) |
Sep 18, 2012 | 35.89 | 36.38 | 35.63 | 36.35 | 439,479 | +0.28(+0.78%) |
Sep 17, 2012 | 37.32 | 37.37 | 35.82 | 36.07 | 613,090 | -1.69(-4.48%) |
Sep 14, 2012 | 36.82 | 38.39 | 36.64 | 37.76 | 632,335 | +1.17(+3.20%) |
Sep 13, 2012 | 35.81 | 36.96 | 35.60 | 36.59 | 388,151 | +0.56(+1.55%) |
Sep 12, 2012 | 35.93 | 36.45 | 35.16 | 36.03 | 443,845 | +0.22(+0.61%) |
Sep 11, 2012 | 35.54 | 36.50 | 35.54 | 35.81 | 909,602 | +0.27(+0.76%) |
Sep 10, 2012 | 35.88 | 36.29 | 35.49 | 35.54 | 637,811 | -0.46(-1.28%) |
Sep 07, 2012 | 34.95 | 36.14 | 34.72 | 36.00 | 572,165 | +1.02(+2.92%) |
Sep 06, 2012 | 34.54 | 35.27 | 34.41 | 34.98 | 690,556 | +0.85(+2.49%) |
Sep 05, 2012 | 34.84 | 34.84 | 33.91 | 34.13 | 470,550 | -0.55(-1.59%) |
Sep 04, 2012 | 34.23 | 35.03 | 33.60 | 34.68 | 376,474 | +0.38(+1.11%) |
Aug 31, 2012 | 34.18 | 34.58 | 33.49 | 34.30 | 633,439 | +0.43(+1.27%) |
Aug 30, 2012 | 34.83 | 35.03 | 33.80 | 33.87 | 471,726 | -1.19(-3.39%) |
Aug 29, 2012 | 34.70 | 35.42 | 34.50 | 35.06 | 681,503 | +1.61(+4.81%) |
Aug 27, 2012 | 33.25 | 33.62 | 32.55 | 33.45 | 595,139 | +0.43(+1.30%) |
Aug 24, 2012 | 33.15 | 33.73 | 32.83 | 33.02 | 527,015 | -0.18(-0.54%) |
Aug 23, 2012 | 33.32 | 33.50 | 32.74 | 33.20 | 526,075 | -0.22(-0.66%) |
Aug 22, 2012 | 34.13 | 34.37 | 32.94 | 33.42 | 1,008,735 | -0.80(-2.33%) |
Aug 21, 2012 | 34.23 | 35.54 | 33.96 | 34.22 | 945,176 | +0.38(+1.11%) |
Aug 20, 2012 | 35.64 | 36.11 | 33.64 | 33.84 | 1,290,604 | -2.31(-6.39%) |
Aug 17, 2012 | 36.62 | 36.77 | 35.61 | 36.15 | 689,120 | -0.15(-0.41%) |
Aug 16, 2012 | 35.59 | 36.39 | 35.38 | 36.30 | 535,267 | +0.70(+1.97%) |
Aug 15, 2012 | 34.93 | 36.19 | 34.90 | 35.60 | 826,541 | +0.43(+1.22%) |
Aug 14, 2012 | 36.00 | 36.34 | 34.93 | 35.17 | 597,490 | -0.64(-1.79%) |
Aug 13, 2012 | 36.32 | 36.47 | 35.09 | 35.81 | 985,653 | -1.96(-5.19%) |
Aug 10, 2012 | 38.04 | 38.16 | 37.35 | 37.77 | 513,565 | -0.34(-0.89%) |
Aug 09, 2012 | 37.80 | 38.35 | 37.80 | 38.11 | 655,619 | +0.22(+0.58%) |
Aug 08, 2012 | 36.72 | 38.11 | 36.19 | 37.89 | 863,495 | +0.79(+2.13%) |
Aug 07, 2012 | 36.70 | 37.50 | 36.21 | 37.10 | 717,167 | +0.64(+1.76%) |
Aug 06, 2012 | 34.00 | 36.86 | 34.00 | 36.46 | 844,224 | +1.99(+5.77%) |
Aug 03, 2012 | 34.39 | 34.98 | 33.74 | 34.47 | 1,007,664 | +0.60(+1.77%) |
Aug 02, 2012 | 34.45 | 35.03 | 33.60 | 33.87 | 1,085,889 | -0.73(-2.11%) |