Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.79 | 25.26 | 24.24 | 24.27 | 919,302 | -0.54(-2.18%) |
Oct 26, 2012 | 24.33 | 24.81 | 24.81 | 24.81 | 593,132 | +0.44(+1.81%) |
Oct 25, 2012 | 24.55 | 24.71 | 24.07 | 24.37 | 429,739 | +0.03(+0.11%) |
Oct 24, 2012 | 24.65 | 24.70 | 24.32 | 24.34 | 570,202 | -0.12(-0.48%) |
Oct 23, 2012 | 24.34 | 24.55 | 24.06 | 24.46 | 1,357,381 | +0.12(+0.48%) |
Oct 19, 2012 | 24.49 | 24.92 | 24.21 | 24.34 | 963,879 | -0.32(-1.28%) |
Oct 18, 2012 | 24.76 | 24.90 | 24.55 | 24.66 | 639,429 | -0.06(-0.26%) |
Oct 17, 2012 | 24.63 | 25.16 | 23.93 | 24.72 | 2,042,388 | +0.22(+0.88%) |
Oct 16, 2012 | 23.50 | 24.60 | 23.43 | 24.51 | 5,022,640 | +1.45(+6.29%) |
Oct 15, 2012 | 23.54 | 23.67 | 22.94 | 23.06 | 2,271,796 | -0.31(-1.31%) |
Oct 12, 2012 | 23.79 | 23.79 | 23.17 | 23.36 | 1,233,002 | -0.43(-1.82%) |
Oct 11, 2012 | 24.05 | 24.12 | 23.73 | 23.79 | 806,569 | -0.12(-0.49%) |
Oct 10, 2012 | 23.64 | 23.93 | 23.61 | 23.91 | 1,314,721 | +0.19(+0.80%) |
Oct 09, 2012 | 23.86 | 23.96 | 23.43 | 23.72 | 1,759,931 | -0.06(-0.26%) |
Oct 08, 2012 | 24.09 | 24.16 | 23.64 | 23.79 | 1,162,382 | -0.41(-1.71%) |
Oct 05, 2012 | 24.78 | 24.82 | 24.09 | 24.20 | 1,294,997 | -0.43(-1.76%) |
Oct 04, 2012 | 25.38 | 25.88 | 24.29 | 24.63 | 3,979,680 | -0.84(-3.29%) |
Oct 03, 2012 | 23.90 | 25.48 | 23.83 | 25.47 | 6,098,380 | +1.86(+7.86%) |
Oct 02, 2012 | 28.65 | 29.07 | 22.30 | 23.61 | 16,942,024 | -8.66(-26.83%) |
Oct 01, 2012 | 32.41 | 32.47 | 31.67 | 32.27 | 1,254,302 | +0.03(+0.08%) |
Sep 28, 2012 | 32.53 | 32.55 | 32.11 | 32.25 | 549,620 | -0.36(-1.11%) |
Sep 27, 2012 | 31.98 | 32.76 | 31.97 | 32.61 | 559,150 | +0.72(+2.26%) |
Sep 26, 2012 | 31.58 | 31.91 | 31.42 | 31.89 | 517,209 | +0.27(+0.85%) |
Sep 25, 2012 | 32.27 | 32.37 | 31.62 | 31.62 | 486,235 | -0.51(-1.60%) |
Sep 24, 2012 | 32.30 | 32.37 | 32.02 | 32.13 | 475,037 | -0.34(-1.05%) |
Sep 21, 2012 | 32.55 | 32.90 | 32.47 | 32.47 | 991,719 | +0.05(+0.17%) |
Sep 20, 2012 | 32.31 | 32.91 | 32.31 | 32.42 | 400,546 | -0.02(-0.06%) |
Sep 19, 2012 | 32.72 | 32.74 | 32.43 | 32.44 | 993,388 | -0.14(-0.44%) |
Sep 18, 2012 | 32.78 | 32.83 | 32.46 | 32.58 | 1,130,840 | -0.18(-0.55%) |
Sep 17, 2012 | 32.93 | 33.03 | 32.75 | 32.76 | 544,877 | -0.33(-1.01%) |
Sep 14, 2012 | 32.84 | 33.24 | 32.84 | 33.09 | 360,123 | +0.26(+0.80%) |
Sep 13, 2012 | 32.77 | 32.83 | 32.21 | 32.83 | 762,836 | +0.17(+0.52%) |
Sep 12, 2012 | 32.21 | 32.69 | 32.13 | 32.66 | 422,388 | +0.53(+1.65%) |
Sep 11, 2012 | 32.60 | 32.69 | 32.08 | 32.13 | 1,699,271 | -0.50(-1.55%) |
Sep 10, 2012 | 33.14 | 33.14 | 32.57 | 32.63 | 1,351,970 | -0.42(-1.28%) |
Sep 07, 2012 | 32.90 | 33.07 | 32.88 | 33.06 | 722,305 | +0.03(+0.08%) |
Sep 06, 2012 | 32.47 | 33.11 | 32.45 | 33.03 | 457,329 | +0.76(+2.34%) |
Sep 05, 2012 | 32.14 | 32.31 | 31.89 | 32.27 | 758,858 | +0.20(+0.62%) |
Sep 04, 2012 | 31.58 | 32.19 | 31.45 | 32.07 | 984,385 | +0.47(+1.48%) |
Aug 31, 2012 | 31.57 | 31.85 | 31.24 | 31.61 | 374,754 | +0.16(+0.52%) |
Aug 30, 2012 | 31.60 | 31.67 | 31.21 | 31.44 | 292,615 | -0.37(-1.16%) |
Aug 29, 2012 | 31.78 | 31.93 | 31.57 | 31.81 | 300,063 | +0.14(+0.43%) |
Aug 27, 2012 | 32.00 | 32.04 | 31.64 | 31.68 | 218,852 | -0.24(-0.76%) |
Aug 24, 2012 | 31.65 | 31.98 | 31.58 | 31.92 | 306,395 | +0.31(+0.97%) |
Aug 23, 2012 | 32.07 | 32.14 | 31.59 | 31.62 | 293,448 | -0.45(-1.40%) |
Aug 22, 2012 | 32.05 | 32.29 | 31.71 | 32.07 | 1,701,763 | +0.03(+0.08%) |
Aug 21, 2012 | 31.92 | 32.36 | 31.80 | 32.04 | 801,778 | +0.24(+0.77%) |
Aug 20, 2012 | 32.18 | 32.21 | 31.59 | 31.80 | 723,259 | -0.51(-1.59%) |
Aug 17, 2012 | 32.71 | 32.75 | 32.28 | 32.31 | 594,226 | -0.37(-1.13%) |
Aug 16, 2012 | 32.40 | 32.77 | 32.40 | 32.68 | 508,489 | +0.23(+0.72%) |
Aug 15, 2012 | 31.99 | 32.55 | 31.96 | 32.44 | 459,919 | +0.41(+1.29%) |
Aug 14, 2012 | 31.96 | 32.10 | 31.89 | 32.03 | 396,132 | +0.20(+0.62%) |
Aug 13, 2012 | 31.69 | 31.92 | 31.62 | 31.83 | 232,062 | +0.03(+0.09%) |
Aug 10, 2012 | 31.44 | 31.89 | 31.42 | 31.80 | 325,417 | +0.23(+0.71%) |
Aug 09, 2012 | 31.54 | 31.82 | 31.45 | 31.58 | 363,323 | -0.03(-0.09%) |
Aug 08, 2012 | 31.19 | 31.71 | 31.17 | 31.61 | 497,626 | +0.23(+0.72%) |
Aug 07, 2012 | 30.24 | 31.43 | 30.23 | 31.38 | 733,237 | +1.28(+4.25%) |
Aug 06, 2012 | 29.96 | 30.23 | 29.66 | 30.10 | 626,910 | +0.11(+0.36%) |
Aug 03, 2012 | 29.46 | 30.31 | 29.30 | 29.99 | 600,301 | +0.96(+3.29%) |
Aug 02, 2012 | 29.62 | 30.07 | 28.80 | 29.04 | 2,020,387 | -0.96(-3.21%) |