Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 34.69 | 35.78 | 32.65 | 33.18 | 4,007,065 | +3.28(+10.97%) |
Oct 26, 2012 | 30.90 | 29.90 | 29.90 | 29.90 | 1,727,800 | -0.90(-2.92%) |
Oct 25, 2012 | 31.49 | 31.49 | 30.75 | 30.80 | 827,977 | -0.48(-1.53%) |
Oct 24, 2012 | 32.36 | 32.68 | 30.84 | 31.28 | 712,538 | -0.84(-2.62%) |
Oct 23, 2012 | 31.16 | 32.36 | 31.16 | 32.12 | 553,546 | +0.44(+1.39%) |
Oct 19, 2012 | 32.94 | 32.94 | 31.53 | 31.68 | 620,961 | -1.33(-4.03%) |
Oct 18, 2012 | 33.35 | 33.55 | 32.88 | 33.01 | 705,489 | -0.39(-1.17%) |
Oct 17, 2012 | 33.00 | 33.69 | 32.60 | 33.40 | 1,026,782 | +0.34(+1.03%) |
Oct 16, 2012 | 31.86 | 33.18 | 31.86 | 33.06 | 783,533 | +1.37(+4.32%) |
Oct 15, 2012 | 30.90 | 31.72 | 30.67 | 31.69 | 822,097 | +0.63(+2.03%) |
Oct 12, 2012 | 30.62 | 31.27 | 30.39 | 31.06 | 819,891 | +0.60(+1.97%) |
Oct 11, 2012 | 30.58 | 30.90 | 30.04 | 30.46 | 593,391 | +0.25(+0.83%) |
Oct 10, 2012 | 31.08 | 31.08 | 29.88 | 30.21 | 854,664 | -0.72(-2.33%) |
Oct 09, 2012 | 31.83 | 31.88 | 30.75 | 30.93 | 812,055 | -0.95(-2.98%) |
Oct 08, 2012 | 32.74 | 32.74 | 31.58 | 31.88 | 1,002,672 | -1.13(-3.42%) |
Oct 05, 2012 | 33.54 | 34.26 | 32.90 | 33.01 | 367,683 | -0.33(-0.99%) |
Oct 04, 2012 | 33.29 | 33.60 | 32.68 | 33.34 | 369,937 | +0.13(+0.39%) |
Oct 03, 2012 | 33.00 | 33.30 | 32.56 | 33.21 | 456,087 | +0.27(+0.82%) |
Oct 02, 2012 | 33.35 | 33.47 | 32.52 | 32.94 | 805,952 | -0.04(-0.12%) |
Oct 01, 2012 | 33.68 | 34.55 | 32.91 | 32.98 | 935,090 | -0.33(-0.99%) |
Sep 28, 2012 | 33.58 | 34.04 | 33.07 | 33.31 | 585,807 | -0.60(-1.77%) |
Sep 27, 2012 | 32.83 | 34.57 | 32.76 | 33.91 | 796,182 | +1.40(+4.31%) |
Sep 26, 2012 | 33.56 | 33.56 | 32.22 | 32.51 | 1,054,849 | -0.98(-2.93%) |
Sep 25, 2012 | 34.93 | 35.12 | 33.47 | 33.49 | 889,194 | -0.93(-2.70%) |
Sep 24, 2012 | 34.94 | 35.00 | 34.29 | 34.42 | 452,603 | -0.54(-1.54%) |
Sep 21, 2012 | 35.17 | 35.27 | 34.63 | 34.96 | 590,762 | +0.27(+0.78%) |
Sep 20, 2012 | 34.99 | 35.32 | 34.39 | 34.69 | 487,936 | -0.77(-2.17%) |
Sep 19, 2012 | 35.71 | 36.16 | 35.36 | 35.46 | 869,845 | -0.04(-0.11%) |
Sep 18, 2012 | 35.03 | 35.53 | 34.87 | 35.50 | 486,470 | +0.29(+0.82%) |
Sep 17, 2012 | 35.93 | 36.07 | 34.78 | 35.21 | 524,241 | -0.99(-2.73%) |
Sep 14, 2012 | 34.56 | 36.61 | 34.56 | 36.20 | 1,312,035 | +1.67(+4.82%) |
Sep 13, 2012 | 33.96 | 34.95 | 33.71 | 34.53 | 684,089 | +0.52(+1.54%) |
Sep 12, 2012 | 33.88 | 34.26 | 33.68 | 34.01 | 645,858 | +0.11(+0.32%) |
Sep 11, 2012 | 34.25 | 34.59 | 33.78 | 33.90 | 574,593 | -0.52(-1.51%) |
Sep 10, 2012 | 34.07 | 35.17 | 33.85 | 34.42 | 1,284,941 | +0.50(+1.47%) |
Sep 07, 2012 | 33.57 | 34.08 | 33.16 | 33.92 | 1,188,931 | +0.25(+0.74%) |
Sep 06, 2012 | 31.90 | 33.68 | 31.85 | 33.67 | 1,205,295 | +2.10(+6.65%) |
Sep 05, 2012 | 31.62 | 31.95 | 31.31 | 31.57 | 774,086 | -0.32(-1.00%) |
Sep 04, 2012 | 32.31 | 32.90 | 30.99 | 31.89 | 709,917 | -0.41(-1.27%) |
Aug 31, 2012 | 32.48 | 32.71 | 31.51 | 32.30 | 578,732 | +0.18(+0.56%) |
Aug 30, 2012 | 32.47 | 32.82 | 32.11 | 32.12 | 634,095 | -0.71(-2.16%) |
Aug 29, 2012 | 32.70 | 32.95 | 32.11 | 32.83 | 665,041 | +0.49(+1.52%) |
Aug 27, 2012 | 32.36 | 32.46 | 31.69 | 32.34 | 770,794 | +0.01(+0.03%) |
Aug 24, 2012 | 31.89 | 32.71 | 31.81 | 32.33 | 669,664 | +0.19(+0.59%) |
Aug 23, 2012 | 31.76 | 32.28 | 31.44 | 32.14 | 838,978 | +0.11(+0.34%) |
Aug 22, 2012 | 31.69 | 32.07 | 31.18 | 32.03 | 574,147 | +0.28(+0.88%) |
Aug 21, 2012 | 32.19 | 32.93 | 31.58 | 31.75 | 520,944 | -0.30(-0.94%) |
Aug 20, 2012 | 32.69 | 33.20 | 31.84 | 32.05 | 615,075 | -0.85(-2.58%) |
Aug 17, 2012 | 32.65 | 33.06 | 32.06 | 32.90 | 941,110 | +0.48(+1.48%) |
Aug 16, 2012 | 32.20 | 33.05 | 31.56 | 32.42 | 1,836,856 | +1.38(+4.45%) |
Aug 15, 2012 | 31.78 | 31.88 | 30.98 | 31.04 | 1,447,716 | -0.54(-1.71%) |
Aug 14, 2012 | 32.50 | 32.61 | 31.41 | 31.58 | 675,137 | -0.52(-1.62%) |
Aug 13, 2012 | 32.40 | 32.40 | 31.14 | 32.10 | 753,584 | -0.32(-0.99%) |
Aug 10, 2012 | 32.38 | 32.55 | 31.90 | 32.42 | 1,010,847 | -0.36(-1.10%) |
Aug 09, 2012 | 32.48 | 34.03 | 32.13 | 32.78 | 1,857,835 | +0.36(+1.11%) |
Aug 08, 2012 | 31.94 | 32.59 | 31.32 | 32.42 | 1,108,345 | +0.03(+0.09%) |
Aug 07, 2012 | 31.15 | 32.45 | 31.12 | 32.39 | 1,414,678 | +1.37(+4.42%) |
Aug 06, 2012 | 31.00 | 31.26 | 30.51 | 31.02 | 1,484,504 | +0.00(+0.00%) |
Aug 03, 2012 | 30.67 | 31.29 | 30.29 | 31.02 | 1,827,825 | +0.81(+2.68%) |
Aug 02, 2012 | 30.75 | 31.80 | 29.41 | 30.21 | 5,607,461 | +2.66(+9.66%) |