Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.91 | 32.16 | 31.87 | 32.09 | 247,578 | +0.23(+0.71%) |
Oct 26, 2012 | 31.88 | 31.86 | 31.86 | 31.86 | 28,481 | +0.03(+0.10%) |
Oct 25, 2012 | 31.84 | 31.89 | 31.65 | 31.83 | 100,137 | +0.11(+0.35%) |
Oct 24, 2012 | 31.95 | 31.96 | 31.70 | 31.72 | 55,435 | -0.21(-0.67%) |
Oct 23, 2012 | 32.00 | 32.00 | 31.79 | 31.93 | 41,552 | -0.42(-1.30%) |
Oct 19, 2012 | 32.57 | 32.57 | 32.27 | 32.35 | 40,283 | -0.22(-0.66%) |
Oct 18, 2012 | 32.45 | 32.58 | 32.44 | 32.57 | 56,961 | +0.11(+0.33%) |
Oct 17, 2012 | 32.17 | 32.51 | 32.15 | 32.46 | 50,869 | +0.40(+1.24%) |
Oct 16, 2012 | 32.10 | 32.12 | 31.96 | 32.07 | 34,711 | +0.11(+0.36%) |
Oct 15, 2012 | 31.76 | 31.95 | 31.68 | 31.95 | 24,297 | +0.20(+0.63%) |
Oct 12, 2012 | 32.00 | 32.00 | 31.71 | 31.76 | 31,290 | -0.20(-0.62%) |
Oct 11, 2012 | 31.97 | 32.13 | 31.93 | 31.95 | 35,154 | +0.04(+0.13%) |
Oct 10, 2012 | 32.02 | 32.07 | 31.90 | 31.91 | 117,554 | -0.11(-0.33%) |
Oct 09, 2012 | 31.98 | 32.13 | 31.94 | 32.02 | 81,542 | -0.05(-0.17%) |
Oct 08, 2012 | 32.07 | 32.10 | 31.91 | 32.07 | 28,419 | +0.04(+0.13%) |
Oct 05, 2012 | 32.07 | 32.21 | 32.01 | 32.03 | 52,990 | -0.06(-0.18%) |
Oct 04, 2012 | 31.95 | 32.18 | 31.95 | 32.09 | 183,967 | +0.20(+0.63%) |
Oct 03, 2012 | 31.74 | 31.96 | 31.74 | 31.88 | 62,110 | +0.18(+0.56%) |
Oct 02, 2012 | 31.66 | 31.78 | 31.59 | 31.71 | 51,572 | +0.11(+0.34%) |
Oct 01, 2012 | 31.78 | 31.89 | 31.57 | 31.60 | 89,258 | -0.14(-0.44%) |
Sep 28, 2012 | 31.54 | 31.76 | 31.48 | 31.74 | 65,110 | +0.13(+0.43%) |
Sep 27, 2012 | 31.78 | 31.78 | 31.52 | 31.60 | 67,767 | -0.12(-0.37%) |
Sep 26, 2012 | 31.54 | 31.90 | 31.54 | 31.72 | 87,484 | +0.05(+0.17%) |
Sep 25, 2012 | 31.92 | 31.92 | 31.67 | 31.67 | 40,266 | -0.07(-0.22%) |
Sep 24, 2012 | 31.35 | 31.77 | 31.35 | 31.74 | 59,041 | +0.30(+0.94%) |
Sep 21, 2012 | 31.49 | 31.49 | 31.36 | 31.44 | 331,408 | +0.07(+0.24%) |
Sep 20, 2012 | 31.23 | 31.42 | 31.23 | 31.37 | 41,678 | +0.07(+0.24%) |
Sep 19, 2012 | 31.26 | 31.39 | 31.23 | 31.29 | 38,657 | +0.05(+0.17%) |
Sep 18, 2012 | 31.34 | 31.34 | 31.19 | 31.24 | 108,674 | -0.11(-0.34%) |
Sep 17, 2012 | 31.46 | 31.58 | 31.29 | 31.35 | 133,838 | -0.16(-0.51%) |
Sep 14, 2012 | 31.71 | 31.74 | 31.46 | 31.51 | 90,352 | -0.23(-0.72%) |
Sep 13, 2012 | 31.35 | 31.74 | 31.31 | 31.74 | 59,635 | +0.42(+1.34%) |
Sep 12, 2012 | 31.52 | 31.52 | 31.28 | 31.32 | 76,276 | -0.15(-0.47%) |
Sep 11, 2012 | 31.58 | 31.58 | 31.47 | 31.47 | 109,351 | -0.11(-0.35%) |
Sep 10, 2012 | 31.59 | 31.67 | 31.58 | 31.58 | 171,271 | +0.00(+0.01%) |
Sep 07, 2012 | 31.71 | 31.73 | 31.55 | 31.57 | 121,052 | -0.13(-0.41%) |
Sep 06, 2012 | 31.39 | 31.71 | 31.39 | 31.70 | 105,004 | +0.39(+1.25%) |
Sep 05, 2012 | 31.46 | 31.48 | 31.31 | 31.31 | 58,549 | -0.13(-0.41%) |
Sep 04, 2012 | 31.22 | 31.49 | 31.21 | 31.44 | 253,215 | +0.16(+0.51%) |
Aug 31, 2012 | 31.44 | 31.44 | 31.22 | 31.28 | 66,421 | -0.07(-0.22%) |
Aug 30, 2012 | 31.48 | 31.48 | 31.30 | 31.35 | 40,463 | -0.12(-0.39%) |
Aug 29, 2012 | 31.48 | 31.56 | 31.45 | 31.48 | 41,359 | -0.12(-0.39%) |
Aug 27, 2012 | 31.51 | 31.64 | 31.51 | 31.60 | 57,436 | +0.10(+0.31%) |
Aug 24, 2012 | 31.32 | 31.56 | 31.30 | 31.50 | 103,644 | +0.12(+0.38%) |
Aug 23, 2012 | 31.64 | 31.65 | 31.34 | 31.38 | 114,577 | -0.33(-1.05%) |
Aug 22, 2012 | 31.71 | 31.79 | 31.64 | 31.72 | 58,119 | -0.06(-0.18%) |
Aug 21, 2012 | 31.97 | 32.05 | 31.77 | 31.77 | 114,728 | -0.18(-0.57%) |
Aug 20, 2012 | 31.86 | 31.98 | 31.82 | 31.95 | 69,234 | +0.01(+0.02%) |
Aug 17, 2012 | 32.06 | 32.06 | 31.88 | 31.95 | 91,325 | -0.03(-0.09%) |
Aug 16, 2012 | 32.10 | 32.10 | 31.97 | 31.98 | 66,765 | -0.10(-0.31%) |
Aug 15, 2012 | 32.26 | 32.26 | 32.07 | 32.07 | 35,621 | -0.10(-0.31%) |
Aug 14, 2012 | 32.25 | 32.29 | 32.12 | 32.17 | 60,005 | -0.00(-0.01%) |
Aug 13, 2012 | 32.27 | 32.27 | 32.11 | 32.18 | 85,391 | -0.11(-0.33%) |
Aug 10, 2012 | 32.16 | 32.30 | 32.06 | 32.28 | 95,539 | +0.12(+0.37%) |
Aug 09, 2012 | 32.08 | 32.19 | 32.08 | 32.16 | 1,306,783 | +0.05(+0.14%) |
Aug 08, 2012 | 31.99 | 32.17 | 31.97 | 32.12 | 337,806 | -0.04(-0.12%) |
Aug 07, 2012 | 32.55 | 32.55 | 32.16 | 32.16 | 171,092 | -0.28(-0.87%) |
Aug 06, 2012 | 32.61 | 32.62 | 32.39 | 32.44 | 113,214 | -0.02(-0.08%) |
Aug 03, 2012 | 32.50 | 32.50 | 32.30 | 32.46 | 81,203 | +0.35(+1.11%) |
Aug 02, 2012 | 32.23 | 32.23 | 31.83 | 32.11 | 91,069 | -0.19(-0.59%) |