Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 37.54 | 43.79 | 31.30 | 42.02 | 778,018 | +4.51(+12.02%) |
Oct 26, 2012 | 38.24 | 37.51 | 37.51 | 37.51 | 381,400 | -0.61(-1.60%) |
Oct 25, 2012 | 37.79 | 38.33 | 37.75 | 38.12 | 125,307 | +0.47(+1.25%) |
Oct 24, 2012 | 38.64 | 38.83 | 37.50 | 37.65 | 135,798 | -0.96(-2.49%) |
Oct 23, 2012 | 38.69 | 38.96 | 38.05 | 38.61 | 87,387 | -0.60(-1.53%) |
Oct 19, 2012 | 39.70 | 40.11 | 39.17 | 39.21 | 167,957 | -0.78(-1.95%) |
Oct 18, 2012 | 39.85 | 40.13 | 39.57 | 39.99 | 110,957 | +0.06(+0.15%) |
Oct 17, 2012 | 40.06 | 40.20 | 39.57 | 39.93 | 143,786 | -0.18(-0.45%) |
Oct 16, 2012 | 40.08 | 40.12 | 39.87 | 40.11 | 111,014 | +0.11(+0.27%) |
Oct 15, 2012 | 40.08 | 40.11 | 39.61 | 40.00 | 53,050 | -0.10(-0.25%) |
Oct 12, 2012 | 39.53 | 40.20 | 39.43 | 40.10 | 102,438 | +0.57(+1.44%) |
Oct 11, 2012 | 39.89 | 40.43 | 39.28 | 39.53 | 107,126 | -0.23(-0.58%) |
Oct 10, 2012 | 39.58 | 39.95 | 39.43 | 39.76 | 59,889 | +0.27(+0.68%) |
Oct 09, 2012 | 39.54 | 39.77 | 39.27 | 39.49 | 90,197 | -0.13(-0.33%) |
Oct 08, 2012 | 39.50 | 39.80 | 38.76 | 39.62 | 88,649 | -0.01(-0.03%) |
Oct 05, 2012 | 39.71 | 40.04 | 39.19 | 39.63 | 103,805 | -0.07(-0.18%) |
Oct 04, 2012 | 39.67 | 39.78 | 38.25 | 39.70 | 215,717 | +0.03(+0.08%) |
Oct 03, 2012 | 40.75 | 40.75 | 39.44 | 39.67 | 223,314 | -1.05(-2.58%) |
Oct 02, 2012 | 41.79 | 41.90 | 40.00 | 40.72 | 215,826 | -1.22(-2.91%) |
Oct 01, 2012 | 41.58 | 42.08 | 41.34 | 41.94 | 191,551 | +0.44(+1.06%) |
Sep 28, 2012 | 40.16 | 41.67 | 40.16 | 41.50 | 154,749 | +1.14(+2.82%) |
Sep 27, 2012 | 39.54 | 40.37 | 39.25 | 40.36 | 169,822 | +1.04(+2.64%) |
Sep 26, 2012 | 40.63 | 40.63 | 39.16 | 39.32 | 230,164 | -1.26(-3.10%) |
Sep 25, 2012 | 39.73 | 40.72 | 39.48 | 40.58 | 347,952 | +0.84(+2.11%) |
Sep 24, 2012 | 38.59 | 40.00 | 37.21 | 39.74 | 169,468 | +1.20(+3.11%) |
Sep 21, 2012 | 38.50 | 38.80 | 38.04 | 38.54 | 257,902 | +0.35(+0.92%) |
Sep 20, 2012 | 39.10 | 39.40 | 37.83 | 38.19 | 148,336 | -1.21(-3.07%) |
Sep 19, 2012 | 39.52 | 39.55 | 39.10 | 39.40 | 101,860 | -0.16(-0.40%) |
Sep 18, 2012 | 39.32 | 39.64 | 38.88 | 39.56 | 76,554 | +0.08(+0.20%) |
Sep 17, 2012 | 38.73 | 39.50 | 36.11 | 39.48 | 163,336 | +0.55(+1.41%) |
Sep 14, 2012 | 39.36 | 39.48 | 38.84 | 38.93 | 99,142 | -0.31(-0.79%) |
Sep 13, 2012 | 37.53 | 39.75 | 37.53 | 39.24 | 246,870 | +1.65(+4.39%) |
Sep 12, 2012 | 37.42 | 37.71 | 37.33 | 37.59 | 83,020 | +0.12(+0.32%) |
Sep 11, 2012 | 37.37 | 37.69 | 36.97 | 37.47 | 118,106 | +0.06(+0.16%) |
Sep 10, 2012 | 37.37 | 37.45 | 36.54 | 37.41 | 76,514 | +0.14(+0.38%) |
Sep 07, 2012 | 37.01 | 37.75 | 36.94 | 37.27 | 161,579 | +0.68(+1.86%) |
Sep 06, 2012 | 36.17 | 36.67 | 36.11 | 36.59 | 92,812 | +0.43(+1.19%) |
Sep 05, 2012 | 36.56 | 36.94 | 35.50 | 36.16 | 180,692 | -0.66(-1.79%) |
Sep 04, 2012 | 35.08 | 36.86 | 35.06 | 36.82 | 121,229 | +1.74(+4.96%) |
Aug 31, 2012 | 35.57 | 35.57 | 34.61 | 35.08 | 89,493 | -0.35(-0.99%) |
Aug 30, 2012 | 35.78 | 35.83 | 35.40 | 35.43 | 24,598 | -0.53(-1.47%) |
Aug 29, 2012 | 35.41 | 36.21 | 35.41 | 35.96 | 107,038 | +1.32(+3.81%) |
Aug 27, 2012 | 35.82 | 36.00 | 34.45 | 34.64 | 83,366 | -1.13(-3.16%) |
Aug 24, 2012 | 34.92 | 35.90 | 34.76 | 35.77 | 87,977 | +0.75(+2.14%) |
Aug 23, 2012 | 34.56 | 35.11 | 34.11 | 35.02 | 72,877 | +0.31(+0.89%) |
Aug 22, 2012 | 33.78 | 34.79 | 33.26 | 34.71 | 101,628 | +0.77(+2.27%) |
Aug 21, 2012 | 35.36 | 35.50 | 33.57 | 33.94 | 191,383 | -1.23(-3.50%) |
Aug 20, 2012 | 35.95 | 35.95 | 34.92 | 35.17 | 135,415 | -0.78(-2.17%) |
Aug 17, 2012 | 35.72 | 36.00 | 35.29 | 35.95 | 89,297 | +0.05(+0.14%) |
Aug 16, 2012 | 35.63 | 36.02 | 35.33 | 35.90 | 70,641 | +0.12(+0.34%) |
Aug 15, 2012 | 35.37 | 35.84 | 35.24 | 35.78 | 70,859 | +0.22(+0.62%) |
Aug 14, 2012 | 35.74 | 35.81 | 35.01 | 35.56 | 90,666 | +0.03(+0.08%) |
Aug 13, 2012 | 35.32 | 35.55 | 34.90 | 35.53 | 51,681 | +0.29(+0.82%) |
Aug 10, 2012 | 35.94 | 35.94 | 35.03 | 35.24 | 48,695 | -0.68(-1.89%) |
Aug 09, 2012 | 35.95 | 36.00 | 35.30 | 35.92 | 75,338 | +0.01(+0.03%) |
Aug 08, 2012 | 35.59 | 35.95 | 35.24 | 35.91 | 105,054 | +0.16(+0.45%) |
Aug 07, 2012 | 36.27 | 36.60 | 35.69 | 35.75 | 111,679 | -0.29(-0.80%) |
Aug 06, 2012 | 36.11 | 36.98 | 36.00 | 36.04 | 103,176 | -0.07(-0.19%) |
Aug 03, 2012 | 36.00 | 36.34 | 35.40 | 36.11 | 389,711 | +0.61(+1.72%) |
Aug 02, 2012 | 33.98 | 35.57 | 33.91 | 35.50 | 193,073 | +1.47(+4.32%) |