Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.96 | 29.04 | 27.75 | 28.03 | 1,557,782 | -0.96(-3.31%) |
Oct 26, 2012 | 29.65 | 28.99 | 28.99 | 28.99 | 917,300 | -1.00(-3.33%) |
Oct 25, 2012 | 30.81 | 30.81 | 28.04 | 29.99 | 2,040,764 | -0.40(-1.32%) |
Oct 24, 2012 | 30.74 | 30.87 | 30.01 | 30.39 | 670,511 | -0.17(-0.55%) |
Oct 23, 2012 | 30.29 | 30.77 | 29.90 | 30.56 | 923,517 | -0.95(-3.02%) |
Oct 19, 2012 | 31.21 | 31.93 | 30.72 | 31.51 | 1,718,187 | +0.34(+1.09%) |
Oct 18, 2012 | 31.00 | 31.60 | 30.84 | 31.17 | 1,061,304 | -0.05(-0.16%) |
Oct 17, 2012 | 31.90 | 32.11 | 30.94 | 31.22 | 1,700,927 | -0.78(-2.44%) |
Oct 16, 2012 | 31.13 | 32.78 | 30.23 | 32.00 | 6,140,956 | -0.23(-0.71%) |
Oct 15, 2012 | 31.15 | 32.47 | 31.03 | 32.23 | 1,183,492 | +0.92(+2.94%) |
Oct 12, 2012 | 31.50 | 31.79 | 31.14 | 31.31 | 680,431 | -0.21(-0.67%) |
Oct 11, 2012 | 31.53 | 32.07 | 30.90 | 31.52 | 1,681,392 | +0.45(+1.45%) |
Oct 10, 2012 | 32.26 | 32.65 | 30.92 | 31.07 | 1,223,701 | -1.29(-4.00%) |
Oct 09, 2012 | 32.60 | 32.60 | 32.00 | 32.36 | 706,731 | -0.34(-1.03%) |
Oct 08, 2012 | 31.96 | 33.56 | 31.85 | 32.70 | 714,892 | -0.33(-1.00%) |
Oct 05, 2012 | 35.06 | 35.28 | 32.43 | 33.03 | 1,457,620 | -1.91(-5.47%) |
Oct 04, 2012 | 35.50 | 35.79 | 34.82 | 34.94 | 592,087 | -1.11(-3.08%) |
Oct 03, 2012 | 35.51 | 36.10 | 34.95 | 36.05 | 648,335 | +0.68(+1.92%) |
Oct 02, 2012 | 35.91 | 35.99 | 34.24 | 35.37 | 967,929 | -0.56(-1.56%) |
Oct 01, 2012 | 37.00 | 37.20 | 33.94 | 35.93 | 2,338,789 | -0.79(-2.15%) |
Sep 28, 2012 | 37.61 | 37.87 | 36.12 | 36.72 | 970,188 | -1.01(-2.68%) |
Sep 27, 2012 | 36.55 | 38.16 | 36.32 | 37.73 | 1,107,889 | +1.80(+5.01%) |
Sep 26, 2012 | 36.61 | 36.68 | 34.92 | 35.93 | 484,686 | -0.86(-2.34%) |
Sep 25, 2012 | 36.65 | 38.07 | 36.30 | 36.79 | 1,692,520 | +0.53(+1.46%) |
Sep 24, 2012 | 36.87 | 37.12 | 36.01 | 36.26 | 571,702 | -0.88(-2.37%) |
Sep 21, 2012 | 37.16 | 37.75 | 36.61 | 37.14 | 1,607,611 | +0.39(+1.06%) |
Sep 20, 2012 | 37.58 | 37.81 | 35.85 | 36.75 | 1,202,495 | -1.11(-2.93%) |
Sep 19, 2012 | 37.49 | 38.30 | 37.48 | 37.86 | 313,249 | +0.20(+0.53%) |
Sep 18, 2012 | 38.39 | 38.50 | 37.56 | 37.66 | 268,560 | -0.69(-1.80%) |
Sep 17, 2012 | 39.09 | 39.09 | 37.72 | 38.35 | 401,444 | -0.73(-1.87%) |
Sep 14, 2012 | 38.48 | 39.75 | 38.26 | 39.08 | 663,214 | +1.27(+3.36%) |
Sep 13, 2012 | 36.98 | 38.08 | 36.00 | 37.81 | 608,552 | +0.93(+2.52%) |
Sep 12, 2012 | 36.98 | 37.40 | 36.70 | 36.88 | 352,980 | +0.39(+1.07%) |
Sep 11, 2012 | 37.00 | 37.19 | 36.33 | 36.49 | 429,152 | -0.49(-1.33%) |
Sep 10, 2012 | 38.20 | 38.21 | 36.09 | 36.98 | 752,129 | -1.31(-3.42%) |
Sep 07, 2012 | 37.20 | 38.49 | 36.60 | 38.29 | 846,495 | +1.06(+2.85%) |
Sep 06, 2012 | 37.58 | 37.75 | 36.33 | 37.23 | 571,128 | +0.21(+0.57%) |
Sep 05, 2012 | 35.54 | 37.44 | 35.23 | 37.02 | 1,069,618 | +1.64(+4.64%) |
Sep 04, 2012 | 34.49 | 35.52 | 34.29 | 35.38 | 603,672 | +0.98(+2.85%) |
Aug 31, 2012 | 34.50 | 36.12 | 34.25 | 34.40 | 3,465,260 | +3.90(+12.79%) |
Aug 30, 2012 | 30.52 | 31.36 | 29.91 | 30.50 | 892,685 | -0.34(-1.10%) |
Aug 29, 2012 | 31.00 | 31.04 | 30.51 | 30.84 | 311,232 | -0.19(-0.61%) |
Aug 27, 2012 | 31.07 | 31.16 | 30.54 | 31.03 | 332,738 | +0.17(+0.55%) |
Aug 24, 2012 | 30.90 | 31.06 | 30.45 | 30.86 | 337,781 | -0.07(-0.23%) |
Aug 23, 2012 | 30.51 | 30.94 | 30.05 | 30.93 | 389,340 | +0.33(+1.08%) |
Aug 22, 2012 | 30.80 | 30.95 | 30.50 | 30.60 | 265,653 | -0.15(-0.49%) |
Aug 21, 2012 | 31.50 | 31.75 | 30.47 | 30.75 | 314,795 | -0.69(-2.19%) |
Aug 20, 2012 | 30.90 | 31.50 | 30.58 | 31.44 | 347,416 | +0.54(+1.75%) |
Aug 17, 2012 | 30.85 | 31.00 | 30.43 | 30.90 | 376,059 | +0.24(+0.78%) |
Aug 16, 2012 | 29.56 | 30.76 | 29.05 | 30.66 | 551,303 | +1.37(+4.68%) |
Aug 15, 2012 | 29.29 | 29.93 | 28.74 | 29.29 | 384,300 | -0.39(-1.31%) |
Aug 14, 2012 | 30.04 | 30.12 | 29.42 | 29.68 | 154,795 | -0.17(-0.57%) |
Aug 13, 2012 | 30.22 | 30.30 | 29.46 | 29.85 | 320,781 | -0.33(-1.09%) |
Aug 10, 2012 | 30.28 | 30.75 | 29.95 | 30.18 | 309,113 | -0.34(-1.11%) |
Aug 09, 2012 | 30.21 | 30.58 | 29.94 | 30.52 | 285,619 | +0.36(+1.19%) |
Aug 08, 2012 | 30.26 | 30.66 | 29.69 | 30.16 | 231,421 | -0.35(-1.15%) |
Aug 07, 2012 | 29.64 | 30.84 | 29.39 | 30.51 | 758,889 | +1.35(+4.63%) |
Aug 06, 2012 | 27.98 | 29.74 | 27.88 | 29.16 | 624,084 | +1.22(+4.37%) |
Aug 03, 2012 | 28.90 | 28.99 | 27.53 | 27.94 | 422,099 | -0.34(-1.20%) |
Aug 02, 2012 | 28.40 | 28.54 | 27.00 | 28.28 | 840,079 | -0.67(-2.31%) |