Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.70 | 25.18 | 24.16 | 24.19 | 922,313 | -0.54(-2.18%) |
Oct 26, 2012 | 24.25 | 24.73 | 24.73 | 24.73 | 595,075 | +0.44(+1.81%) |
Oct 25, 2012 | 24.47 | 24.63 | 24.00 | 24.29 | 431,146 | +0.03(+0.11%) |
Oct 24, 2012 | 24.57 | 24.62 | 24.24 | 24.27 | 572,069 | -0.12(-0.48%) |
Oct 23, 2012 | 24.27 | 24.47 | 23.98 | 24.38 | 1,361,827 | +0.12(+0.48%) |
Oct 19, 2012 | 24.41 | 24.84 | 24.13 | 24.27 | 967,036 | -0.31(-1.28%) |
Oct 18, 2012 | 24.68 | 24.82 | 24.47 | 24.58 | 641,523 | -0.06(-0.25%) |
Oct 17, 2012 | 24.55 | 25.07 | 23.85 | 24.64 | 2,049,079 | +0.22(+0.88%) |
Oct 16, 2012 | 23.42 | 24.52 | 23.36 | 24.43 | 5,039,092 | +1.45(+6.29%) |
Oct 15, 2012 | 23.47 | 23.59 | 22.86 | 22.98 | 2,279,237 | -0.31(-1.31%) |
Oct 12, 2012 | 23.72 | 23.72 | 23.10 | 23.29 | 1,237,041 | -0.43(-1.82%) |
Oct 11, 2012 | 23.97 | 24.04 | 23.65 | 23.72 | 809,211 | -0.12(-0.49%) |
Oct 10, 2012 | 23.56 | 23.85 | 23.54 | 23.83 | 1,319,027 | +0.19(+0.80%) |
Oct 09, 2012 | 23.78 | 23.88 | 23.35 | 23.65 | 1,765,696 | -0.06(-0.27%) |
Oct 08, 2012 | 24.01 | 24.09 | 23.56 | 23.71 | 1,166,190 | -0.41(-1.71%) |
Oct 05, 2012 | 24.70 | 24.74 | 24.01 | 24.12 | 1,299,239 | -0.43(-1.76%) |
Oct 04, 2012 | 25.30 | 25.79 | 24.21 | 24.55 | 3,992,715 | -0.84(-3.29%) |
Oct 03, 2012 | 23.82 | 25.40 | 23.75 | 25.39 | 6,118,356 | +1.85(+7.86%) |
Oct 02, 2012 | 28.56 | 28.97 | 22.23 | 23.54 | 16,997,518 | -8.63(-26.83%) |
Oct 01, 2012 | 32.30 | 32.37 | 31.57 | 32.17 | 1,258,411 | +0.03(+0.08%) |
Sep 28, 2012 | 32.43 | 32.45 | 32.01 | 32.14 | 551,420 | -0.36(-1.11%) |
Sep 27, 2012 | 31.88 | 32.65 | 31.86 | 32.50 | 560,982 | +0.72(+2.26%) |
Sep 26, 2012 | 31.48 | 31.81 | 31.31 | 31.78 | 518,903 | +0.27(+0.85%) |
Sep 25, 2012 | 32.17 | 32.27 | 31.51 | 31.51 | 487,828 | -0.51(-1.60%) |
Sep 24, 2012 | 32.19 | 32.27 | 31.92 | 32.02 | 476,593 | -0.34(-1.05%) |
Sep 21, 2012 | 32.45 | 32.80 | 32.37 | 32.37 | 994,967 | +0.05(+0.17%) |
Sep 20, 2012 | 32.20 | 32.81 | 32.20 | 32.31 | 401,858 | -0.02(-0.06%) |
Sep 19, 2012 | 32.62 | 32.63 | 32.32 | 32.33 | 996,642 | -0.14(-0.44%) |
Sep 18, 2012 | 32.67 | 32.72 | 32.36 | 32.47 | 1,134,544 | -0.18(-0.55%) |
Sep 17, 2012 | 32.82 | 32.92 | 32.64 | 32.65 | 546,662 | -0.33(-1.01%) |
Sep 14, 2012 | 32.73 | 33.13 | 32.73 | 32.98 | 361,303 | +0.26(+0.80%) |
Sep 13, 2012 | 32.66 | 32.72 | 32.10 | 32.72 | 765,334 | +0.17(+0.52%) |
Sep 12, 2012 | 32.10 | 32.58 | 32.02 | 32.55 | 423,772 | +0.53(+1.65%) |
Sep 11, 2012 | 32.49 | 32.58 | 31.98 | 32.02 | 1,704,837 | -0.50(-1.55%) |
Sep 10, 2012 | 33.03 | 33.03 | 32.46 | 32.53 | 1,356,399 | -0.42(-1.28%) |
Sep 07, 2012 | 32.80 | 32.96 | 32.77 | 32.95 | 724,671 | +0.03(+0.08%) |
Sep 06, 2012 | 32.37 | 33.00 | 32.35 | 32.92 | 458,827 | +0.75(+2.34%) |
Sep 05, 2012 | 32.03 | 32.20 | 31.79 | 32.17 | 761,343 | +0.20(+0.62%) |
Sep 04, 2012 | 31.48 | 32.09 | 31.35 | 31.97 | 987,609 | +0.47(+1.48%) |
Aug 31, 2012 | 31.47 | 31.75 | 31.14 | 31.50 | 375,982 | +0.16(+0.52%) |
Aug 30, 2012 | 31.49 | 31.57 | 31.11 | 31.34 | 293,573 | -0.37(-1.16%) |
Aug 29, 2012 | 31.67 | 31.83 | 31.47 | 31.71 | 301,046 | +0.13(+0.43%) |
Aug 27, 2012 | 31.90 | 31.93 | 31.54 | 31.57 | 219,568 | -0.24(-0.76%) |
Aug 24, 2012 | 31.55 | 31.87 | 31.48 | 31.82 | 307,399 | +0.31(+0.97%) |
Aug 23, 2012 | 31.96 | 32.03 | 31.49 | 31.51 | 294,409 | -0.45(-1.40%) |
Aug 22, 2012 | 31.94 | 32.19 | 31.60 | 31.96 | 1,707,338 | +0.03(+0.08%) |
Aug 21, 2012 | 31.82 | 32.26 | 31.70 | 31.93 | 804,404 | +0.24(+0.77%) |
Aug 20, 2012 | 32.08 | 32.10 | 31.49 | 31.69 | 725,628 | -0.51(-1.59%) |
Aug 17, 2012 | 32.61 | 32.64 | 32.18 | 32.20 | 596,172 | -0.37(-1.13%) |
Aug 16, 2012 | 32.29 | 32.66 | 32.29 | 32.57 | 510,154 | +0.23(+0.72%) |
Aug 15, 2012 | 31.89 | 32.45 | 31.85 | 32.34 | 461,426 | +0.41(+1.29%) |
Aug 14, 2012 | 31.85 | 32.00 | 31.79 | 31.93 | 397,430 | +0.20(+0.62%) |
Aug 13, 2012 | 31.58 | 31.82 | 31.51 | 31.73 | 232,822 | +0.03(+0.09%) |
Aug 10, 2012 | 31.34 | 31.79 | 31.31 | 31.70 | 326,483 | +0.22(+0.71%) |
Aug 09, 2012 | 31.44 | 31.72 | 31.35 | 31.48 | 364,513 | -0.03(-0.09%) |
Aug 08, 2012 | 31.09 | 31.61 | 31.07 | 31.50 | 499,256 | +0.22(+0.72%) |
Aug 07, 2012 | 30.14 | 31.32 | 30.13 | 31.28 | 735,638 | +1.28(+4.25%) |
Aug 06, 2012 | 29.86 | 30.13 | 29.57 | 30.00 | 628,963 | +0.11(+0.36%) |
Aug 03, 2012 | 29.37 | 30.21 | 29.20 | 29.90 | 602,267 | +0.95(+3.29%) |
Aug 02, 2012 | 29.53 | 29.98 | 28.71 | 28.94 | 2,027,005 | -0.96(-3.21%) |