Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 36.87 | 36.90 | 36.61 | 36.70 | 273,436 | -0.04(-0.10%) |
Oct 26, 2012 | 36.80 | 36.74 | 36.74 | 36.74 | 59,314 | -0.12(-0.31%) |
Oct 25, 2012 | 36.95 | 37.06 | 36.66 | 36.86 | 327,930 | +0.23(+0.63%) |
Oct 24, 2012 | 36.90 | 36.92 | 36.61 | 36.62 | 118,892 | -0.04(-0.11%) |
Oct 23, 2012 | 36.76 | 36.77 | 36.45 | 36.66 | 200,007 | -0.50(-1.34%) |
Oct 19, 2012 | 37.64 | 37.64 | 37.09 | 37.16 | 78,418 | -0.58(-1.55%) |
Oct 18, 2012 | 37.70 | 37.94 | 37.62 | 37.75 | 81,397 | -0.07(-0.20%) |
Oct 17, 2012 | 37.65 | 37.86 | 37.58 | 37.82 | 270,072 | +0.22(+0.59%) |
Oct 16, 2012 | 37.37 | 37.61 | 37.36 | 37.60 | 273,085 | +0.48(+1.28%) |
Oct 15, 2012 | 36.93 | 37.14 | 36.81 | 37.12 | 155,736 | +0.33(+0.90%) |
Oct 12, 2012 | 36.97 | 37.02 | 36.72 | 36.79 | 68,310 | -0.15(-0.42%) |
Oct 11, 2012 | 37.06 | 37.20 | 36.94 | 36.95 | 132,847 | +0.18(+0.48%) |
Oct 10, 2012 | 36.90 | 36.96 | 36.69 | 36.77 | 92,058 | -0.19(-0.52%) |
Oct 09, 2012 | 37.29 | 37.29 | 36.95 | 36.96 | 411,334 | -0.42(-1.13%) |
Oct 08, 2012 | 37.29 | 37.40 | 37.29 | 37.39 | 62,415 | -0.17(-0.45%) |
Oct 05, 2012 | 37.79 | 37.87 | 37.46 | 37.55 | 121,957 | +0.02(+0.04%) |
Oct 04, 2012 | 37.39 | 37.55 | 37.30 | 37.54 | 143,066 | +0.33(+0.89%) |
Oct 03, 2012 | 37.26 | 37.30 | 37.06 | 37.21 | 88,079 | -0.05(-0.12%) |
Oct 02, 2012 | 37.38 | 37.42 | 37.11 | 37.26 | 299,360 | +0.15(+0.39%) |
Oct 01, 2012 | 37.11 | 37.44 | 37.08 | 37.11 | 789,067 | +0.18(+0.50%) |
Sep 28, 2012 | 37.12 | 37.12 | 36.82 | 36.92 | 326,644 | -0.37(-0.99%) |
Sep 27, 2012 | 37.10 | 37.35 | 36.93 | 37.29 | 445,005 | +0.46(+1.25%) |
Sep 26, 2012 | 37.02 | 37.03 | 36.73 | 36.83 | 228,755 | -0.28(-0.77%) |
Sep 25, 2012 | 37.60 | 37.64 | 37.10 | 37.12 | 276,741 | -0.31(-0.82%) |
Sep 24, 2012 | 37.38 | 37.49 | 37.29 | 37.42 | 97,837 | -0.09(-0.24%) |
Sep 21, 2012 | 37.82 | 37.82 | 37.48 | 37.51 | 206,431 | +0.00(+0.00%) |
Sep 20, 2012 | 37.46 | 37.54 | 37.22 | 37.51 | 331,509 | -0.19(-0.50%) |
Sep 19, 2012 | 37.71 | 37.79 | 37.57 | 37.70 | 77,373 | +0.08(+0.20%) |
Sep 18, 2012 | 37.66 | 37.70 | 37.54 | 37.63 | 131,972 | -0.12(-0.32%) |
Sep 17, 2012 | 37.91 | 37.92 | 37.65 | 37.75 | 147,140 | -0.19(-0.50%) |
Sep 14, 2012 | 37.82 | 38.24 | 37.81 | 37.94 | 418,826 | +0.29(+0.76%) |
Sep 13, 2012 | 37.01 | 37.73 | 36.91 | 37.65 | 379,295 | +0.65(+1.75%) |
Sep 12, 2012 | 37.06 | 37.13 | 36.91 | 37.00 | 92,566 | +0.15(+0.41%) |
Sep 11, 2012 | 36.71 | 36.95 | 36.71 | 36.85 | 146,888 | +0.23(+0.62%) |
Sep 10, 2012 | 36.81 | 36.87 | 36.61 | 36.62 | 291,831 | -0.27(-0.72%) |
Sep 07, 2012 | 36.68 | 36.90 | 36.68 | 36.89 | 533,185 | +0.35(+0.96%) |
Sep 06, 2012 | 35.97 | 36.54 | 35.97 | 36.54 | 549,768 | +0.82(+2.30%) |
Sep 05, 2012 | 35.75 | 35.86 | 35.60 | 35.72 | 710,835 | -0.05(-0.15%) |
Sep 04, 2012 | 35.83 | 35.86 | 35.59 | 35.77 | 182,002 | -0.04(-0.11%) |
Aug 31, 2012 | 35.86 | 35.96 | 35.63 | 35.81 | 104,361 | +0.25(+0.71%) |
Aug 30, 2012 | 35.77 | 35.77 | 35.50 | 35.56 | 111,561 | -0.36(-0.99%) |
Aug 29, 2012 | 36.02 | 36.02 | 35.84 | 35.92 | 150,693 | -0.05(-0.15%) |
Aug 27, 2012 | 36.04 | 36.12 | 35.93 | 35.97 | 166,695 | -0.02(-0.04%) |
Aug 24, 2012 | 35.83 | 36.09 | 35.71 | 35.99 | 243,687 | +0.06(+0.17%) |
Aug 23, 2012 | 36.12 | 36.12 | 35.88 | 35.93 | 68,321 | -0.24(-0.67%) |
Aug 22, 2012 | 36.03 | 36.22 | 35.93 | 36.17 | 156,011 | -0.03(-0.08%) |
Aug 21, 2012 | 36.28 | 36.53 | 36.13 | 36.20 | 129,034 | +0.01(+0.02%) |
Aug 20, 2012 | 36.16 | 36.23 | 36.00 | 36.19 | 142,022 | -0.05(-0.13%) |
Aug 17, 2012 | 36.22 | 36.28 | 36.12 | 36.24 | 248,879 | +0.03(+0.09%) |
Aug 16, 2012 | 35.96 | 36.27 | 35.86 | 36.21 | 272,037 | +0.36(+1.00%) |
Aug 15, 2012 | 35.77 | 35.90 | 35.76 | 35.85 | 171,210 | +0.02(+0.06%) |
Aug 14, 2012 | 35.98 | 35.98 | 35.76 | 35.83 | 63,652 | +0.02(+0.04%) |
Aug 13, 2012 | 35.86 | 35.90 | 35.63 | 35.81 | 57,087 | -0.08(-0.23%) |
Aug 10, 2012 | 35.61 | 35.91 | 35.57 | 35.90 | 70,206 | +0.07(+0.19%) |
Aug 09, 2012 | 35.68 | 35.94 | 35.68 | 35.83 | 72,363 | +0.08(+0.21%) |
Aug 08, 2012 | 35.63 | 35.86 | 35.63 | 35.75 | 248,409 | -0.03(-0.09%) |
Aug 07, 2012 | 35.73 | 35.94 | 35.67 | 35.78 | 134,348 | +0.25(+0.71%) |
Aug 06, 2012 | 35.48 | 35.68 | 35.45 | 35.53 | 168,603 | +0.17(+0.49%) |
Aug 03, 2012 | 35.07 | 35.47 | 35.07 | 35.36 | 92,540 | +0.87(+2.51%) |
Aug 02, 2012 | 34.60 | 34.80 | 34.25 | 34.49 | 97,954 | -0.35(-1.00%) |