Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.69 | 31.84 | 31.44 | 31.77 | 513,639 | +0.19(+0.59%) |
Oct 26, 2012 | 32.15 | 31.59 | 31.59 | 31.59 | 329,815 | -0.49(-1.52%) |
Oct 25, 2012 | 32.53 | 32.82 | 31.73 | 32.07 | 407,289 | -0.11(-0.35%) |
Oct 24, 2012 | 32.01 | 32.79 | 31.99 | 32.19 | 641,926 | +0.30(+0.94%) |
Oct 23, 2012 | 31.77 | 32.43 | 31.37 | 31.89 | 878,083 | +1.13(+3.66%) |
Oct 19, 2012 | 31.00 | 31.18 | 30.36 | 30.76 | 502,642 | -0.50(-1.60%) |
Oct 18, 2012 | 32.00 | 33.22 | 31.03 | 31.26 | 1,279,936 | -2.72(-8.01%) |
Oct 17, 2012 | 32.77 | 34.38 | 32.74 | 33.98 | 959,814 | +1.15(+3.49%) |
Oct 16, 2012 | 35.59 | 33.78 | 32.69 | 32.84 | 408,594 | -0.17(-0.52%) |
Oct 15, 2012 | 32.59 | 33.03 | 32.48 | 33.01 | 449,732 | +0.69(+2.12%) |
Oct 12, 2012 | 33.34 | 33.61 | 32.32 | 32.33 | 452,488 | -1.11(-3.33%) |
Oct 11, 2012 | 33.74 | 33.79 | 33.08 | 33.44 | 528,425 | -0.67(-1.97%) |
Oct 10, 2012 | 34.21 | 34.58 | 33.88 | 34.11 | 394,213 | +0.03(+0.10%) |
Oct 09, 2012 | 34.41 | 34.77 | 33.78 | 34.08 | 405,677 | -0.49(-1.43%) |
Oct 08, 2012 | 35.29 | 35.29 | 34.48 | 34.57 | 266,907 | -0.36(-1.03%) |
Oct 05, 2012 | 34.90 | 35.29 | 34.63 | 34.93 | 356,104 | +0.33(+0.94%) |
Oct 04, 2012 | 34.96 | 34.96 | 34.30 | 34.60 | 344,104 | -0.03(-0.08%) |
Oct 03, 2012 | 34.62 | 34.90 | 34.25 | 34.63 | 205,622 | +0.04(+0.12%) |
Oct 02, 2012 | 34.49 | 34.62 | 34.14 | 34.59 | 249,704 | +0.33(+0.95%) |
Oct 01, 2012 | 34.84 | 34.88 | 33.77 | 34.26 | 296,045 | -0.19(-0.56%) |
Sep 28, 2012 | 34.48 | 34.74 | 34.26 | 34.46 | 259,527 | -0.15(-0.44%) |
Sep 27, 2012 | 33.96 | 34.64 | 33.53 | 34.61 | 370,531 | +1.08(+3.22%) |
Sep 26, 2012 | 33.78 | 33.90 | 32.90 | 33.53 | 467,588 | -0.07(-0.22%) |
Sep 25, 2012 | 34.72 | 35.00 | 33.54 | 33.60 | 424,843 | -1.11(-3.20%) |
Sep 24, 2012 | 34.78 | 35.18 | 34.62 | 34.72 | 313,967 | -0.31(-0.87%) |
Sep 21, 2012 | 35.04 | 35.63 | 34.84 | 35.02 | 1,089,608 | +0.34(+0.98%) |
Sep 20, 2012 | 35.02 | 35.14 | 34.38 | 34.68 | 601,916 | -0.83(-2.33%) |
Sep 19, 2012 | 35.18 | 35.87 | 34.94 | 35.51 | 1,123,860 | +0.55(+1.56%) |
Sep 18, 2012 | 34.58 | 35.01 | 34.48 | 34.96 | 635,838 | +0.42(+1.21%) |
Sep 17, 2012 | 34.18 | 34.83 | 34.10 | 34.54 | 605,411 | +0.22(+0.64%) |
Sep 14, 2012 | 33.29 | 34.45 | 33.29 | 34.32 | 573,093 | +1.14(+3.43%) |
Sep 13, 2012 | 32.55 | 33.19 | 32.40 | 33.18 | 821,996 | +0.61(+1.88%) |
Sep 12, 2012 | 32.33 | 32.65 | 32.29 | 32.57 | 269,585 | +0.33(+1.01%) |
Sep 11, 2012 | 32.13 | 32.65 | 32.05 | 32.25 | 763,843 | +0.24(+0.75%) |
Sep 10, 2012 | 32.05 | 32.20 | 31.83 | 32.01 | 273,143 | -0.09(-0.29%) |
Sep 07, 2012 | 31.91 | 32.53 | 31.77 | 32.10 | 425,615 | +0.33(+1.03%) |
Sep 06, 2012 | 30.85 | 31.93 | 30.83 | 31.77 | 546,613 | +1.26(+4.12%) |
Sep 05, 2012 | 30.71 | 30.87 | 30.44 | 30.51 | 428,281 | -0.23(-0.74%) |
Sep 04, 2012 | 29.53 | 30.86 | 29.22 | 30.74 | 645,686 | +1.68(+5.77%) |
Aug 31, 2012 | 28.98 | 29.34 | 28.77 | 29.06 | 343,325 | +0.28(+0.97%) |
Aug 30, 2012 | 28.68 | 29.13 | 28.52 | 28.78 | 535,485 | +0.01(+0.05%) |
Aug 29, 2012 | 28.40 | 28.92 | 28.38 | 28.77 | 228,395 | +0.98(+3.53%) |
Aug 27, 2012 | 27.76 | 28.03 | 27.66 | 27.79 | 305,299 | +0.16(+0.60%) |
Aug 24, 2012 | 28.11 | 28.23 | 27.48 | 27.62 | 549,056 | -0.61(-2.17%) |
Aug 23, 2012 | 28.27 | 28.45 | 27.76 | 28.24 | 301,157 | -0.17(-0.60%) |
Aug 22, 2012 | 28.19 | 28.50 | 28.05 | 28.41 | 279,666 | +0.04(+0.14%) |
Aug 21, 2012 | 28.03 | 28.67 | 27.84 | 28.37 | 587,241 | +0.41(+1.46%) |
Aug 20, 2012 | 27.02 | 28.05 | 27.02 | 27.96 | 391,952 | +0.84(+3.09%) |
Aug 17, 2012 | 27.06 | 27.42 | 26.89 | 27.12 | 389,505 | +0.05(+0.19%) |
Aug 16, 2012 | 26.68 | 27.18 | 26.48 | 27.07 | 338,229 | +0.44(+1.66%) |
Aug 15, 2012 | 26.37 | 26.78 | 26.12 | 26.63 | 222,605 | +0.18(+0.70%) |
Aug 14, 2012 | 26.97 | 26.97 | 26.32 | 26.44 | 327,206 | -0.31(-1.16%) |
Aug 13, 2012 | 26.69 | 26.93 | 26.36 | 26.75 | 227,823 | +0.07(+0.25%) |
Aug 10, 2012 | 27.22 | 27.25 | 26.49 | 26.69 | 363,678 | -0.55(-2.01%) |
Aug 09, 2012 | 26.94 | 27.29 | 26.60 | 27.24 | 335,329 | +0.22(+0.80%) |
Aug 08, 2012 | 26.68 | 27.20 | 26.64 | 27.02 | 290,351 | +0.21(+0.79%) |
Aug 07, 2012 | 26.74 | 27.42 | 26.74 | 26.81 | 555,537 | +0.17(+0.64%) |
Aug 06, 2012 | 27.06 | 27.31 | 26.61 | 26.64 | 547,059 | -0.41(-1.51%) |
Aug 03, 2012 | 26.08 | 27.15 | 25.98 | 27.04 | 570,591 | +1.44(+5.64%) |
Aug 02, 2012 | 25.72 | 25.98 | 25.30 | 25.60 | 306,176 | -0.07(-0.28%) |