Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.09 | 33.09 | 32.62 | 32.79 | 43,254 | -0.12(-0.37%) |
Oct 26, 2012 | 33.00 | 32.91 | 32.91 | 32.91 | 4,000 | -0.22(-0.66%) |
Oct 25, 2012 | 33.15 | 33.19 | 33.05 | 33.13 | 33,011 | +0.26(+0.79%) |
Oct 24, 2012 | 33.03 | 33.03 | 32.87 | 32.87 | 2,754 | +0.03(+0.09%) |
Oct 23, 2012 | 32.66 | 32.93 | 32.60 | 32.84 | 9,879 | -0.30(-0.91%) |
Oct 19, 2012 | 33.74 | 33.74 | 33.11 | 33.14 | 6,154 | -0.62(-1.84%) |
Oct 18, 2012 | 34.04 | 34.04 | 33.74 | 33.76 | 6,496 | -0.37(-1.08%) |
Oct 17, 2012 | 34.21 | 34.39 | 34.10 | 34.13 | 6,950 | -0.10(-0.29%) |
Oct 16, 2012 | 34.26 | 34.28 | 34.20 | 34.23 | 4,273 | +0.25(+0.74%) |
Oct 15, 2012 | 33.84 | 34.02 | 33.84 | 33.98 | 5,719 | +0.15(+0.44%) |
Oct 12, 2012 | 34.01 | 34.01 | 33.83 | 33.83 | 2,187 | -0.15(-0.44%) |
Oct 11, 2012 | 34.06 | 34.12 | 33.98 | 33.98 | 1,993 | +0.22(+0.66%) |
Oct 10, 2012 | 33.95 | 33.95 | 33.75 | 33.76 | 849 | -0.22(-0.65%) |
Oct 09, 2012 | 34.34 | 34.34 | 33.95 | 33.98 | 12,913 | -0.41(-1.19%) |
Oct 08, 2012 | 34.40 | 34.40 | 34.28 | 34.39 | 3,994 | -0.03(-0.07%) |
Oct 05, 2012 | 34.86 | 34.86 | 34.42 | 34.42 | 3,929 | -0.19(-0.55%) |
Oct 04, 2012 | 34.62 | 34.65 | 34.44 | 34.61 | 24,105 | -0.05(-0.15%) |
Oct 03, 2012 | 34.65 | 34.69 | 34.61 | 34.66 | 1,534 | +0.09(+0.26%) |
Oct 02, 2012 | 34.48 | 34.59 | 34.45 | 34.57 | 9,020 | +0.25(+0.73%) |
Oct 01, 2012 | 34.33 | 34.40 | 34.32 | 34.32 | 1,165 | +0.24(+0.71%) |
Sep 28, 2012 | 33.91 | 34.08 | 33.84 | 34.08 | 4,552 | +0.03(+0.08%) |
Sep 27, 2012 | 33.91 | 34.05 | 33.85 | 34.05 | 2,368 | +0.36(+1.06%) |
Sep 26, 2012 | 33.75 | 33.79 | 33.69 | 33.69 | 1,236 | -0.19(-0.55%) |
Sep 25, 2012 | 34.32 | 34.36 | 33.85 | 33.88 | 2,373 | -0.15(-0.44%) |
Sep 24, 2012 | 33.95 | 34.11 | 33.95 | 34.03 | 8,644 | -0.06(-0.19%) |
Sep 21, 2012 | 34.04 | 34.22 | 34.04 | 34.09 | 13,483 | +0.20(+0.60%) |
Sep 20, 2012 | 33.79 | 33.90 | 33.73 | 33.89 | 2,971 | +0.00(+0.00%) |
Sep 19, 2012 | 34.02 | 34.09 | 33.81 | 33.89 | 17,877 | -0.21(-0.62%) |
Sep 18, 2012 | 33.94 | 34.11 | 33.94 | 34.10 | 4,189 | +0.20(+0.60%) |
Sep 17, 2012 | 33.82 | 33.90 | 33.79 | 33.90 | 9,798 | +0.06(+0.19%) |
Sep 14, 2012 | 33.91 | 34.05 | 33.82 | 33.84 | 31,944 | +0.16(+0.46%) |
Sep 13, 2012 | 33.28 | 33.75 | 33.26 | 33.68 | 5,614 | +0.38(+1.14%) |
Sep 12, 2012 | 33.39 | 33.39 | 33.26 | 33.30 | 18,685 | -0.10(-0.30%) |
Sep 11, 2012 | 33.45 | 33.55 | 33.33 | 33.40 | 4,595 | -0.04(-0.12%) |
Sep 10, 2012 | 33.47 | 33.52 | 33.42 | 33.44 | 7,662 | -0.27(-0.80%) |
Sep 07, 2012 | 33.78 | 33.78 | 33.60 | 33.71 | 36,032 | +0.08(+0.24%) |
Sep 06, 2012 | 33.25 | 33.63 | 33.25 | 33.63 | 1,826 | +0.48(+1.45%) |
Sep 05, 2012 | 33.06 | 33.19 | 33.01 | 33.15 | 17,483 | +0.15(+0.45%) |
Sep 04, 2012 | 32.60 | 33.00 | 32.59 | 33.00 | 1,855 | +0.28(+0.86%) |
Aug 31, 2012 | 32.79 | 32.79 | 32.54 | 32.72 | 1,205 | +0.07(+0.21%) |
Aug 30, 2012 | 32.60 | 32.65 | 32.56 | 32.65 | 2,729 | -0.20(-0.61%) |
Aug 29, 2012 | 32.60 | 32.94 | 32.60 | 32.85 | 1,936 | +0.30(+0.92%) |
Aug 27, 2012 | 32.66 | 32.66 | 32.40 | 32.55 | 17,174 | +0.11(+0.34%) |
Aug 24, 2012 | 32.24 | 32.44 | 32.24 | 32.44 | 3,378 | +0.26(+0.81%) |
Aug 23, 2012 | 32.25 | 32.28 | 32.12 | 32.18 | 3,233 | -0.23(-0.71%) |
Aug 22, 2012 | 32.32 | 32.45 | 32.27 | 32.41 | 41,732 | +0.03(+0.09%) |
Aug 21, 2012 | 32.25 | 32.65 | 32.23 | 32.38 | 57,878 | +0.00(+0.00%) |
Aug 20, 2012 | 32.38 | 32.43 | 32.23 | 32.38 | 125,243 | +0.04(+0.12%) |
Aug 17, 2012 | 32.12 | 32.49 | 32.11 | 32.34 | 2,736 | +0.16(+0.49%) |
Aug 16, 2012 | 32.15 | 32.25 | 32.15 | 32.18 | 1,002 | +0.08(+0.25%) |
Aug 15, 2012 | 32.10 | 32.10 | 32.10 | 32.10 | 2,100 | +0.21(+0.66%) |
Aug 14, 2012 | 31.88 | 31.89 | 31.88 | 31.89 | 500 | +0.08(+0.24%) |
Aug 13, 2012 | 31.98 | 31.98 | 31.66 | 31.81 | 6,414 | -0.10(-0.30%) |
Aug 10, 2012 | 31.68 | 31.91 | 31.68 | 31.91 | 2,318 | +0.08(+0.26%) |
Aug 09, 2012 | 31.82 | 31.83 | 31.80 | 31.83 | 2,184 | -0.11(-0.36%) |
Aug 08, 2012 | 31.85 | 31.94 | 31.85 | 31.94 | 800 | +0.09(+0.28%) |
Aug 07, 2012 | 31.27 | 31.85 | 31.27 | 31.85 | 2,077 | +0.22(+0.69%) |
Aug 06, 2012 | 31.64 | 31.66 | 31.58 | 31.63 | 672 | +0.07(+0.23%) |
Aug 03, 2012 | 31.71 | 31.71 | 31.56 | 31.56 | 1,209 | +0.47(+1.50%) |
Aug 02, 2012 | 31.04 | 31.09 | 30.90 | 31.09 | 14,702 | -0.21(-0.69%) |