Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.74 | 32.27 | 31.09 | 32.27 | 14,072 | +0.65(+2.07%) |
Oct 26, 2012 | 31.78 | 31.61 | 31.61 | 31.61 | 11,151 | -0.25(-0.80%) |
Oct 25, 2012 | 32.17 | 32.17 | 31.38 | 31.87 | 9,274 | -0.05(-0.15%) |
Oct 24, 2012 | 32.36 | 32.36 | 31.58 | 31.91 | 15,963 | +0.00(+0.00%) |
Oct 23, 2012 | 31.55 | 32.26 | 30.95 | 31.91 | 88,066 | +0.10(+0.31%) |
Oct 19, 2012 | 31.89 | 32.80 | 31.28 | 31.82 | 26,368 | -0.27(-0.85%) |
Oct 18, 2012 | 33.20 | 33.74 | 32.03 | 32.09 | 20,990 | -1.24(-3.72%) |
Oct 17, 2012 | 32.99 | 33.42 | 32.65 | 33.33 | 14,442 | +0.52(+1.58%) |
Oct 16, 2012 | 31.99 | 32.90 | 31.57 | 32.81 | 35,148 | +0.96(+3.01%) |
Oct 15, 2012 | 31.91 | 32.05 | 31.27 | 31.86 | 14,127 | +0.01(+0.03%) |
Oct 12, 2012 | 32.28 | 32.52 | 31.72 | 31.85 | 24,722 | -0.41(-1.27%) |
Oct 11, 2012 | 32.38 | 32.51 | 32.00 | 32.26 | 16,995 | +0.22(+0.70%) |
Oct 10, 2012 | 32.01 | 32.24 | 31.57 | 32.03 | 27,886 | +0.11(+0.34%) |
Oct 09, 2012 | 32.04 | 32.58 | 31.87 | 31.92 | 20,976 | -0.17(-0.52%) |
Oct 08, 2012 | 32.75 | 32.79 | 31.89 | 32.09 | 19,199 | -0.41(-1.26%) |
Oct 05, 2012 | 32.53 | 33.22 | 32.30 | 32.50 | 16,798 | -0.18(-0.54%) |
Oct 04, 2012 | 32.39 | 32.73 | 31.91 | 32.68 | 18,474 | +0.35(+1.09%) |
Oct 03, 2012 | 32.00 | 32.44 | 31.87 | 32.33 | 19,038 | +0.29(+0.92%) |
Oct 02, 2012 | 32.27 | 32.27 | 30.77 | 32.03 | 13,866 | +0.02(+0.06%) |
Oct 01, 2012 | 31.78 | 32.45 | 31.55 | 32.01 | 25,760 | +0.40(+1.27%) |
Sep 28, 2012 | 32.48 | 33.00 | 31.60 | 31.61 | 67,792 | -1.06(-3.23%) |
Sep 27, 2012 | 32.64 | 32.90 | 32.49 | 32.67 | 13,450 | -0.24(-0.74%) |
Sep 26, 2012 | 33.10 | 33.19 | 32.70 | 32.91 | 17,593 | -0.01(-0.03%) |
Sep 25, 2012 | 33.35 | 33.36 | 32.60 | 32.92 | 35,325 | -0.22(-0.65%) |
Sep 24, 2012 | 32.73 | 33.28 | 32.59 | 33.14 | 29,476 | +0.18(+0.53%) |
Sep 21, 2012 | 33.19 | 33.19 | 32.35 | 32.96 | 57,235 | +0.39(+1.20%) |
Sep 20, 2012 | 33.57 | 33.75 | 32.27 | 32.57 | 29,674 | -1.31(-3.87%) |
Sep 19, 2012 | 34.21 | 34.21 | 33.54 | 33.88 | 19,777 | -0.18(-0.52%) |
Sep 18, 2012 | 33.41 | 34.09 | 33.31 | 34.06 | 29,668 | +0.40(+1.19%) |
Sep 17, 2012 | 33.36 | 33.67 | 32.88 | 33.65 | 27,904 | +0.22(+0.64%) |
Sep 14, 2012 | 32.81 | 34.05 | 32.81 | 33.44 | 46,862 | +0.74(+2.27%) |
Sep 13, 2012 | 33.18 | 34.26 | 32.61 | 32.70 | 104,306 | -0.44(-1.33%) |
Sep 12, 2012 | 32.90 | 33.30 | 32.66 | 33.14 | 16,175 | +0.28(+0.86%) |
Sep 11, 2012 | 32.21 | 33.03 | 31.90 | 32.85 | 51,410 | +0.63(+1.94%) |
Sep 10, 2012 | 32.95 | 33.00 | 32.11 | 32.23 | 26,329 | -0.58(-1.76%) |
Sep 07, 2012 | 33.02 | 33.02 | 32.37 | 32.80 | 24,537 | -0.04(-0.12%) |
Sep 06, 2012 | 31.55 | 32.86 | 31.54 | 32.84 | 34,233 | +1.54(+4.93%) |
Sep 05, 2012 | 32.48 | 32.73 | 31.01 | 31.30 | 58,106 | -1.05(-3.25%) |
Sep 04, 2012 | 31.30 | 32.57 | 30.97 | 32.35 | 69,509 | +0.95(+3.02%) |
Aug 31, 2012 | 31.42 | 31.80 | 30.98 | 31.40 | 34,540 | +0.39(+1.26%) |
Aug 30, 2012 | 31.67 | 31.79 | 30.91 | 31.01 | 26,241 | -1.05(-3.26%) |
Aug 29, 2012 | 32.36 | 32.47 | 31.74 | 32.06 | 21,634 | -0.83(-2.52%) |
Aug 27, 2012 | 32.36 | 33.09 | 32.25 | 32.89 | 25,260 | +0.62(+1.91%) |
Aug 24, 2012 | 32.18 | 32.58 | 31.68 | 32.27 | 22,989 | +0.11(+0.33%) |
Aug 23, 2012 | 32.28 | 32.75 | 31.74 | 32.16 | 31,024 | -0.05(-0.15%) |
Aug 22, 2012 | 32.68 | 32.94 | 31.72 | 32.21 | 45,572 | -0.67(-2.05%) |
Aug 21, 2012 | 33.38 | 33.45 | 32.55 | 32.89 | 50,885 | -0.03(-0.09%) |
Aug 20, 2012 | 33.50 | 33.50 | 32.74 | 32.92 | 37,585 | -0.82(-2.43%) |
Aug 17, 2012 | 34.17 | 34.17 | 33.37 | 33.74 | 65,736 | -0.71(-2.07%) |
Aug 16, 2012 | 33.56 | 34.69 | 33.31 | 34.45 | 38,059 | +0.93(+2.77%) |
Aug 15, 2012 | 32.39 | 33.67 | 32.39 | 33.52 | 41,701 | +0.90(+2.75%) |
Aug 14, 2012 | 32.14 | 32.97 | 32.14 | 32.62 | 42,539 | +0.79(+2.49%) |
Aug 13, 2012 | 32.18 | 32.52 | 31.31 | 31.83 | 27,002 | -0.33(-1.03%) |
Aug 10, 2012 | 32.29 | 32.84 | 31.90 | 32.16 | 35,496 | -0.09(-0.27%) |
Aug 09, 2012 | 31.30 | 32.49 | 30.64 | 32.25 | 45,453 | +1.85(+6.07%) |
Aug 08, 2012 | 29.20 | 30.49 | 29.06 | 30.41 | 40,831 | +0.82(+2.77%) |
Aug 07, 2012 | 30.15 | 30.59 | 29.37 | 29.59 | 36,995 | -0.17(-0.56%) |
Aug 06, 2012 | 29.33 | 30.36 | 29.33 | 29.75 | 16,897 | +0.33(+1.13%) |
Aug 03, 2012 | 29.28 | 29.72 | 28.45 | 29.42 | 13,009 | +1.25(+4.44%) |
Aug 02, 2012 | 28.31 | 29.18 | 27.84 | 28.17 | 19,059 | -0.14(-0.48%) |