Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.10 | 30.10 | 29.86 | 29.91 | 45,096 | -0.25(-0.83%) |
Oct 26, 2012 | 30.25 | 30.16 | 30.16 | 30.16 | 40,500 | -0.20(-0.66%) |
Oct 25, 2012 | 30.46 | 30.48 | 30.32 | 30.36 | 6,908 | +0.03(+0.09%) |
Oct 24, 2012 | 30.60 | 30.60 | 30.33 | 30.33 | 4,335 | -0.21(-0.68%) |
Oct 22, 2012 | 30.74 | 30.54 | 30.54 | 30.54 | 3,000 | +0.10(+0.33%) |
Oct 19, 2012 | 30.99 | 30.99 | 30.40 | 30.44 | 110,790 | -0.46(-1.49%) |
Oct 18, 2012 | 31.02 | 31.02 | 30.90 | 30.90 | 55,875 | -0.15(-0.48%) |
Oct 17, 2012 | 30.95 | 31.10 | 30.93 | 31.05 | 146,188 | +0.16(+0.52%) |
Oct 16, 2012 | 30.72 | 30.89 | 30.70 | 30.89 | 13,287 | +0.12(+0.39%) |
Oct 15, 2012 | 30.64 | 30.77 | 30.61 | 30.77 | 746 | +0.25(+0.82%) |
Oct 12, 2012 | 30.58 | 30.60 | 30.40 | 30.52 | 70,896 | +0.03(+0.10%) |
Oct 11, 2012 | 30.60 | 30.61 | 30.49 | 30.49 | 136,590 | -0.06(-0.20%) |
Oct 10, 2012 | 30.64 | 30.65 | 30.54 | 30.55 | 218,815 | -0.60(-1.93%) |
Oct 09, 2012 | 31.20 | 31.20 | 31.13 | 31.15 | 2,583 | +0.01(+0.03%) |
Oct 08, 2012 | 31.27 | 31.27 | 31.12 | 31.14 | 1,930 | -0.11(-0.35%) |
Oct 05, 2012 | 31.05 | 31.27 | 31.05 | 31.25 | 5,893 | +0.24(+0.77%) |
Oct 04, 2012 | 30.96 | 31.05 | 30.96 | 31.01 | 7,672 | -0.01(-0.03%) |
Oct 03, 2012 | 30.91 | 31.29 | 30.83 | 31.02 | 11,750 | +0.11(+0.35%) |
Oct 02, 2012 | 30.91 | 30.91 | 30.91 | 30.91 | 157 | +0.08(+0.27%) |
Oct 01, 2012 | 30.83 | 30.83 | 30.83 | 30.83 | 150 | +0.25(+0.82%) |
Sep 28, 2012 | 30.53 | 30.58 | 30.53 | 30.58 | 609 | +0.17(+0.56%) |
Sep 27, 2012 | 30.44 | 30.44 | 30.41 | 30.41 | 330 | +0.10(+0.33%) |
Sep 26, 2012 | 30.28 | 30.31 | 30.24 | 30.31 | 3,670 | -0.02(-0.07%) |
Sep 25, 2012 | 30.38 | 30.38 | 30.28 | 30.33 | 5,300 | -0.24(-0.77%) |
Sep 24, 2012 | 30.65 | 30.65 | 30.39 | 30.57 | 3,492 | +0.12(+0.38%) |
Sep 21, 2012 | 30.32 | 30.48 | 30.32 | 30.45 | 1,167 | +0.28(+0.93%) |
Sep 19, 2012 | 30.17 | 30.17 | 30.17 | 30.17 | 100 | -0.09(-0.30%) |
Sep 18, 2012 | 30.28 | 30.29 | 30.23 | 30.26 | 2,075 | -0.02(-0.07%) |
Sep 17, 2012 | 30.29 | 30.29 | 30.28 | 30.28 | 2,000 | +0.13(+0.43%) |
Sep 14, 2012 | 29.79 | 30.17 | 29.79 | 30.15 | 8,730 | +0.36(+1.21%) |
Sep 13, 2012 | 29.75 | 29.79 | 29.59 | 29.79 | 1,300 | +0.21(+0.72%) |
Sep 12, 2012 | 29.35 | 29.58 | 29.35 | 29.58 | 1,130 | +0.23(+0.78%) |
Sep 11, 2012 | 29.45 | 29.45 | 29.35 | 29.35 | 4,461 | -0.39(-1.31%) |
Sep 07, 2012 | 29.74 | 29.74 | 29.74 | 29.74 | 200 | +0.06(+0.20%) |
Sep 05, 2012 | 29.66 | 29.68 | 29.68 | 29.68 | 400 | -0.06(-0.20%) |
Sep 04, 2012 | 29.75 | 29.75 | 29.74 | 29.74 | 200 | +0.05(+0.17%) |
Aug 31, 2012 | 29.64 | 29.69 | 29.64 | 29.69 | 325 | +0.19(+0.65%) |
Aug 28, 2012 | 29.50 | 29.50 | 29.50 | 29.50 | 1,000 | +0.10(+0.34%) |
Aug 27, 2012 | 29.45 | 29.45 | 29.40 | 29.40 | 4,080 | -0.01(-0.04%) |
Aug 24, 2012 | 29.41 | 29.41 | 29.41 | 29.41 | 170 | -0.01(-0.03%) |
Aug 23, 2012 | 29.59 | 29.59 | 29.42 | 29.42 | 2,509 | -0.17(-0.57%) |
Aug 21, 2012 | 29.59 | 29.59 | 29.59 | 29.59 | 100 | -0.02(-0.08%) |
Aug 20, 2012 | 29.61 | 29.61 | 29.61 | 29.61 | 200 | +0.03(+0.11%) |
Aug 16, 2012 | 29.59 | 29.58 | 29.58 | 29.58 | 1,900 | +0.10(+0.34%) |
Aug 15, 2012 | 29.42 | 29.48 | 29.42 | 29.48 | 1,789 | +0.03(+0.10%) |
Aug 14, 2012 | 29.43 | 29.45 | 29.43 | 29.45 | 402 | +0.02(+0.08%) |
Aug 13, 2012 | 29.43 | 29.43 | 29.43 | 29.43 | 101 | -0.05(-0.18%) |
Aug 10, 2012 | 29.40 | 29.48 | 29.40 | 29.48 | 2,696 | +0.23(+0.79%) |
Aug 08, 2012 | 29.34 | 29.25 | 29.25 | 29.25 | 300 | -0.31(-1.05%) |
Aug 07, 2012 | 29.57 | 29.57 | 29.55 | 29.56 | 300 | +0.03(+0.10%) |
Aug 06, 2012 | 29.39 | 29.53 | 29.39 | 29.53 | 2,360 | +0.08(+0.26%) |
Aug 03, 2012 | 29.45 | 29.45 | 29.44 | 29.45 | 2,623 | -0.25(-0.83%) |