Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.90 | 32.16 | 31.86 | 32.08 | 247,637 | +0.23(+0.71%) |
Oct 26, 2012 | 31.88 | 31.85 | 31.85 | 31.85 | 28,488 | +0.03(+0.10%) |
Oct 25, 2012 | 31.83 | 31.88 | 31.64 | 31.82 | 100,161 | +0.11(+0.35%) |
Oct 24, 2012 | 31.94 | 31.95 | 31.69 | 31.71 | 55,448 | -0.21(-0.67%) |
Oct 23, 2012 | 32.00 | 32.00 | 31.78 | 31.93 | 41,562 | -0.42(-1.30%) |
Oct 19, 2012 | 32.57 | 32.57 | 32.26 | 32.35 | 40,293 | -0.22(-0.66%) |
Oct 18, 2012 | 32.44 | 32.57 | 32.43 | 32.56 | 56,974 | +0.11(+0.33%) |
Oct 17, 2012 | 32.16 | 32.50 | 32.14 | 32.46 | 50,881 | +0.40(+1.24%) |
Oct 16, 2012 | 32.09 | 32.11 | 31.95 | 32.06 | 34,719 | +0.11(+0.35%) |
Oct 15, 2012 | 31.75 | 31.95 | 31.68 | 31.95 | 24,302 | +0.20(+0.63%) |
Oct 12, 2012 | 31.99 | 31.99 | 31.70 | 31.75 | 31,298 | -0.20(-0.62%) |
Oct 11, 2012 | 31.96 | 32.13 | 31.92 | 31.95 | 35,162 | +0.04(+0.13%) |
Oct 10, 2012 | 32.01 | 32.06 | 31.89 | 31.90 | 117,582 | -0.11(-0.33%) |
Oct 09, 2012 | 31.97 | 32.12 | 31.93 | 32.01 | 81,562 | -0.05(-0.17%) |
Oct 08, 2012 | 32.06 | 32.09 | 31.90 | 32.06 | 28,426 | +0.04(+0.13%) |
Oct 05, 2012 | 32.07 | 32.20 | 32.01 | 32.02 | 53,003 | -0.06(-0.18%) |
Oct 04, 2012 | 31.94 | 32.17 | 31.94 | 32.08 | 184,011 | +0.20(+0.63%) |
Oct 03, 2012 | 31.73 | 31.95 | 31.73 | 31.88 | 62,125 | +0.18(+0.56%) |
Oct 02, 2012 | 31.65 | 31.77 | 31.58 | 31.70 | 51,584 | +0.11(+0.34%) |
Oct 01, 2012 | 31.77 | 31.88 | 31.56 | 31.59 | 89,279 | -0.14(-0.44%) |
Sep 28, 2012 | 31.53 | 31.75 | 31.47 | 31.73 | 65,126 | +0.13(+0.43%) |
Sep 27, 2012 | 31.77 | 31.77 | 31.51 | 31.60 | 67,783 | -0.12(-0.37%) |
Sep 26, 2012 | 31.53 | 31.90 | 31.53 | 31.71 | 87,505 | +0.05(+0.17%) |
Sep 25, 2012 | 31.91 | 31.91 | 31.66 | 31.66 | 40,276 | -0.07(-0.22%) |
Sep 24, 2012 | 31.35 | 31.77 | 31.35 | 31.73 | 59,055 | +0.30(+0.94%) |
Sep 21, 2012 | 31.48 | 31.48 | 31.35 | 31.43 | 331,487 | +0.07(+0.24%) |
Sep 20, 2012 | 31.22 | 31.41 | 31.22 | 31.36 | 41,688 | +0.07(+0.24%) |
Sep 19, 2012 | 31.25 | 31.38 | 31.22 | 31.29 | 38,666 | +0.05(+0.17%) |
Sep 18, 2012 | 31.34 | 31.34 | 31.18 | 31.23 | 108,700 | -0.11(-0.34%) |
Sep 17, 2012 | 31.46 | 31.57 | 31.29 | 31.34 | 133,869 | -0.16(-0.51%) |
Sep 14, 2012 | 31.70 | 31.73 | 31.45 | 31.50 | 90,374 | -0.23(-0.72%) |
Sep 13, 2012 | 31.35 | 31.73 | 31.30 | 31.73 | 59,650 | +0.42(+1.34%) |
Sep 12, 2012 | 31.52 | 31.52 | 31.27 | 31.31 | 76,294 | -0.15(-0.47%) |
Sep 11, 2012 | 31.57 | 31.58 | 31.46 | 31.46 | 109,377 | -0.11(-0.35%) |
Sep 10, 2012 | 31.59 | 31.66 | 31.57 | 31.57 | 171,312 | +0.00(+0.01%) |
Sep 07, 2012 | 31.70 | 31.72 | 31.54 | 31.56 | 121,081 | -0.13(-0.41%) |
Sep 06, 2012 | 31.38 | 31.70 | 31.38 | 31.69 | 105,029 | +0.39(+1.25%) |
Sep 05, 2012 | 31.46 | 31.47 | 31.30 | 31.30 | 58,563 | -0.13(-0.41%) |
Sep 04, 2012 | 31.21 | 31.48 | 31.20 | 31.43 | 253,275 | +0.16(+0.51%) |
Aug 31, 2012 | 31.43 | 31.43 | 31.21 | 31.28 | 66,436 | -0.07(-0.22%) |
Aug 30, 2012 | 31.47 | 31.47 | 31.29 | 31.35 | 40,473 | -0.12(-0.39%) |
Aug 29, 2012 | 31.48 | 31.55 | 31.44 | 31.47 | 41,369 | -0.12(-0.39%) |
Aug 27, 2012 | 31.50 | 31.63 | 31.50 | 31.59 | 57,450 | +0.10(+0.31%) |
Aug 24, 2012 | 31.31 | 31.55 | 31.29 | 31.49 | 103,669 | +0.12(+0.38%) |
Aug 23, 2012 | 31.63 | 31.64 | 31.34 | 31.37 | 114,604 | -0.33(-1.05%) |
Aug 22, 2012 | 31.70 | 31.79 | 31.63 | 31.71 | 58,133 | -0.06(-0.18%) |
Aug 21, 2012 | 31.96 | 32.04 | 31.76 | 31.76 | 114,755 | -0.18(-0.57%) |
Aug 20, 2012 | 31.85 | 31.98 | 31.81 | 31.95 | 69,251 | +0.01(+0.02%) |
Aug 17, 2012 | 32.06 | 32.06 | 31.88 | 31.94 | 91,347 | -0.03(-0.09%) |
Aug 16, 2012 | 32.09 | 32.09 | 31.96 | 31.97 | 66,781 | -0.10(-0.31%) |
Aug 15, 2012 | 32.26 | 32.26 | 32.07 | 32.07 | 35,630 | -0.10(-0.31%) |
Aug 14, 2012 | 32.25 | 32.28 | 32.11 | 32.17 | 60,020 | -0.00(-0.01%) |
Aug 13, 2012 | 32.26 | 32.26 | 32.10 | 32.17 | 85,411 | -0.11(-0.33%) |
Aug 10, 2012 | 32.15 | 32.29 | 32.05 | 32.27 | 95,562 | +0.12(+0.37%) |
Aug 09, 2012 | 32.08 | 32.19 | 32.07 | 32.15 | 1,307,095 | +0.05(+0.14%) |
Aug 08, 2012 | 31.98 | 32.16 | 31.96 | 32.11 | 337,887 | -0.04(-0.12%) |
Aug 07, 2012 | 32.54 | 32.54 | 32.15 | 32.15 | 171,133 | -0.28(-0.87%) |
Aug 06, 2012 | 32.60 | 32.61 | 32.38 | 32.43 | 113,241 | -0.02(-0.08%) |
Aug 03, 2012 | 32.49 | 32.49 | 32.30 | 32.45 | 81,222 | +0.35(+1.11%) |
Aug 02, 2012 | 32.22 | 32.22 | 31.82 | 32.10 | 91,091 | -0.19(-0.59%) |