Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 26, 2012 | 33.64 | 33.64 | 33.64 | 33.64 | 341 | +0.13(+0.39%) |
Oct 25, 2012 | 33.29 | 33.65 | 33.29 | 33.50 | 3,950 | -0.02(-0.07%) |
Oct 24, 2012 | 33.48 | 33.60 | 33.48 | 33.53 | 714 | +0.09(+0.28%) |
Oct 23, 2012 | 33.44 | 33.66 | 33.12 | 33.43 | 4,738 | +0.04(+0.13%) |
Oct 19, 2012 | 32.91 | 33.39 | 32.91 | 33.39 | 1,433 | +0.19(+0.56%) |
Oct 18, 2012 | 33.19 | 33.20 | 33.17 | 33.20 | 11,846 | +0.01(+0.03%) |
Oct 17, 2012 | 33.15 | 33.22 | 32.96 | 33.19 | 4,301 | +0.15(+0.45%) |
Oct 16, 2012 | 33.10 | 33.14 | 33.05 | 33.05 | 1,487 | -0.72(-2.14%) |
Oct 15, 2012 | 32.91 | 33.77 | 32.91 | 33.77 | 1,001 | +0.81(+2.45%) |
Oct 12, 2012 | 32.96 | 32.96 | 32.96 | 32.96 | 443 | -0.03(-0.09%) |
Oct 11, 2012 | 33.10 | 33.23 | 32.82 | 32.99 | 1,085 | +0.33(+1.00%) |
Oct 10, 2012 | 33.04 | 33.04 | 32.66 | 32.66 | 1,357 | -0.03(-0.08%) |
Oct 09, 2012 | 32.69 | 32.69 | 32.67 | 32.69 | 911 | +0.02(+0.05%) |
Oct 08, 2012 | 32.66 | 32.67 | 32.66 | 32.67 | 426 | +0.05(+0.14%) |
Oct 05, 2012 | 32.95 | 32.95 | 32.34 | 32.63 | 26,584 | +0.02(+0.05%) |
Oct 04, 2012 | 32.61 | 32.61 | 32.61 | 32.61 | 543 | +0.03(+0.08%) |
Oct 03, 2012 | 32.75 | 32.75 | 32.58 | 32.58 | 472 | +0.03(+0.08%) |
Oct 02, 2012 | 32.55 | 32.56 | 32.55 | 32.56 | 1,016 | -0.06(-0.19%) |
Oct 01, 2012 | 32.62 | 32.62 | 32.62 | 32.62 | 911 | +0.35(+1.09%) |
Sep 28, 2012 | 32.27 | 32.27 | 32.27 | 32.27 | 546 | -0.25(-0.77%) |
Sep 27, 2012 | 32.50 | 32.52 | 32.50 | 32.52 | 341 | +0.29(+0.89%) |
Sep 26, 2012 | 32.18 | 32.34 | 32.18 | 32.23 | 3,566 | +0.18(+0.58%) |
Sep 25, 2012 | 32.32 | 32.34 | 32.03 | 32.05 | 9,098 | -0.51(-1.56%) |
Sep 24, 2012 | 32.76 | 32.76 | 32.52 | 32.56 | 5,632 | +0.22(+0.67%) |
Sep 21, 2012 | 32.50 | 32.71 | 32.05 | 32.34 | 35,699 | -0.17(-0.51%) |
Sep 20, 2012 | 32.51 | 32.52 | 32.50 | 32.50 | 1,367 | +0.07(+0.22%) |
Sep 19, 2012 | 32.43 | 32.43 | 32.43 | 32.43 | 113 | +0.01(+0.04%) |
Sep 17, 2012 | 32.03 | 32.42 | 32.42 | 32.42 | 1,253 | -0.11(-0.34%) |
Sep 12, 2012 | 32.44 | 32.53 | 32.53 | 32.53 | 5,925 | +0.12(+0.38%) |
Sep 11, 2012 | 32.48 | 32.49 | 32.35 | 32.41 | 1,709 | +0.25(+0.79%) |
Sep 10, 2012 | 32.14 | 32.15 | 31.68 | 32.15 | 13,797 | -0.09(-0.27%) |
Sep 07, 2012 | 31.96 | 32.24 | 31.96 | 32.24 | 455 | -0.03(-0.10%) |
Sep 06, 2012 | 32.10 | 32.31 | 32.10 | 32.27 | 2,167 | +0.32(+1.00%) |
Sep 05, 2012 | 31.96 | 32.07 | 31.73 | 31.95 | 3,614 | -0.03(-0.09%) |
Sep 04, 2012 | 31.86 | 31.98 | 31.86 | 31.98 | 855 | +0.19(+0.58%) |
Aug 29, 2012 | 31.79 | 31.79 | 31.79 | 31.79 | 0 | +0.03(+0.08%) |
Aug 27, 2012 | 31.77 | 31.77 | 31.77 | 31.77 | 447 | -0.11(-0.33%) |
Aug 24, 2012 | 31.87 | 31.87 | 31.87 | 31.87 | 208 | -0.11(-0.33%) |
Aug 23, 2012 | 31.93 | 32.25 | 31.93 | 31.98 | 4,706 | -0.09(-0.27%) |
Aug 22, 2012 | 32.07 | 32.07 | 32.07 | 32.07 | 769 | -0.06(-0.19%) |
Aug 21, 2012 | 32.13 | 32.13 | 32.13 | 32.13 | 421 | +0.09(+0.27%) |
Aug 20, 2012 | 32.02 | 32.07 | 32.02 | 32.04 | 1,851 | +0.18(+0.55%) |
Aug 17, 2012 | 31.90 | 31.90 | 31.85 | 31.86 | 1,139 | -0.24(-0.74%) |
Aug 16, 2012 | 32.72 | 32.72 | 32.10 | 32.10 | 4,102 | +0.18(+0.58%) |
Aug 15, 2012 | 31.93 | 31.93 | 31.91 | 31.92 | 1,566 | +0.00(+0.00%) |
Aug 14, 2012 | 32.15 | 32.15 | 31.92 | 31.92 | 1,079 | -0.66(-2.02%) |
Aug 13, 2012 | 32.57 | 32.57 | 32.57 | 32.57 | 227 | +0.51(+1.59%) |
Aug 10, 2012 | 32.10 | 32.10 | 32.00 | 32.07 | 1,823 | +0.09(+0.27%) |
Aug 09, 2012 | 31.98 | 31.99 | 31.98 | 31.98 | 797 | +0.47(+1.48%) |
Aug 07, 2012 | 31.58 | 31.52 | 31.52 | 31.52 | 2,506 | +0.37(+1.19%) |
Aug 03, 2012 | 31.45 | 31.14 | 31.14 | 31.14 | 11,623 | -0.63(-1.99%) |