Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.98 | 34.32 | 32.85 | 33.55 | 1,154,297 | +0.64(+1.94%) |
Oct 26, 2012 | 33.18 | 32.91 | 32.91 | 32.91 | 433,906 | -0.25(-0.76%) |
Oct 25, 2012 | 33.18 | 33.94 | 32.90 | 33.17 | 783,299 | +0.39(+1.20%) |
Oct 24, 2012 | 33.37 | 33.37 | 32.67 | 32.77 | 551,959 | -0.32(-0.96%) |
Oct 23, 2012 | 33.75 | 35.33 | 33.09 | 33.09 | 654,647 | -0.63(-1.86%) |
Oct 19, 2012 | 33.54 | 34.04 | 33.47 | 33.72 | 991,995 | -0.01(-0.03%) |
Oct 18, 2012 | 34.17 | 34.57 | 33.64 | 33.73 | 791,242 | -0.60(-1.75%) |
Oct 17, 2012 | 34.51 | 34.55 | 33.96 | 34.33 | 484,473 | +0.00(+0.00%) |
Oct 16, 2012 | 34.51 | 34.78 | 32.42 | 34.33 | 654,438 | +0.03(+0.08%) |
Oct 15, 2012 | 34.34 | 34.71 | 33.99 | 34.30 | 663,399 | -0.19(-0.54%) |
Oct 12, 2012 | 35.07 | 35.07 | 34.46 | 34.49 | 576,585 | -0.53(-1.53%) |
Oct 11, 2012 | 35.02 | 35.37 | 34.72 | 35.02 | 585,443 | +0.04(+0.11%) |
Oct 10, 2012 | 34.20 | 35.49 | 34.18 | 34.99 | 1,088,860 | +0.43(+1.25%) |
Oct 09, 2012 | 35.27 | 35.44 | 34.49 | 34.55 | 646,820 | -0.47(-1.34%) |
Oct 08, 2012 | 35.28 | 35.51 | 34.56 | 35.02 | 766,017 | -0.44(-1.24%) |
Oct 05, 2012 | 36.29 | 36.52 | 35.36 | 35.46 | 798,033 | -1.08(-2.95%) |
Oct 04, 2012 | 36.21 | 36.85 | 36.21 | 36.54 | 784,375 | +0.67(+1.86%) |
Oct 03, 2012 | 36.19 | 36.51 | 35.87 | 35.88 | 641,343 | -0.26(-0.73%) |
Oct 02, 2012 | 36.58 | 36.59 | 35.88 | 36.14 | 584,559 | -0.30(-0.82%) |
Oct 01, 2012 | 36.49 | 36.69 | 36.12 | 36.44 | 539,886 | -0.11(-0.31%) |
Sep 28, 2012 | 36.30 | 36.59 | 36.25 | 36.55 | 890,621 | -0.04(-0.10%) |
Sep 27, 2012 | 36.68 | 36.71 | 36.21 | 36.59 | 809,960 | +0.63(+1.75%) |
Sep 26, 2012 | 35.27 | 36.32 | 35.01 | 35.96 | 956,893 | +0.54(+1.54%) |
Sep 25, 2012 | 36.16 | 36.58 | 35.37 | 35.42 | 865,731 | -0.56(-1.56%) |
Sep 24, 2012 | 36.30 | 36.77 | 35.71 | 35.98 | 1,302,884 | -0.60(-1.64%) |
Sep 21, 2012 | 37.54 | 37.58 | 36.02 | 36.58 | 5,876,091 | -0.53(-1.42%) |
Sep 20, 2012 | 37.03 | 37.49 | 36.68 | 37.11 | 1,595,652 | -0.48(-1.27%) |
Sep 19, 2012 | 37.26 | 37.61 | 36.66 | 37.59 | 1,023,662 | +0.35(+0.93%) |
Sep 18, 2012 | 36.91 | 37.30 | 36.37 | 37.24 | 1,531,838 | +0.34(+0.92%) |
Sep 17, 2012 | 35.13 | 37.02 | 35.13 | 36.90 | 1,767,645 | +0.38(+1.03%) |
Sep 14, 2012 | 36.23 | 37.05 | 34.46 | 36.52 | 1,552,491 | +0.75(+2.10%) |
Sep 13, 2012 | 34.55 | 35.81 | 33.81 | 35.77 | 938,559 | +1.07(+3.08%) |
Sep 12, 2012 | 34.01 | 34.72 | 33.27 | 34.70 | 1,180,830 | +0.80(+2.35%) |
Sep 11, 2012 | 33.98 | 34.04 | 33.55 | 33.91 | 788,696 | +0.32(+0.95%) |
Sep 10, 2012 | 33.79 | 34.12 | 33.41 | 33.59 | 619,432 | -0.34(-1.00%) |
Sep 07, 2012 | 33.65 | 34.18 | 33.65 | 33.93 | 789,407 | +0.63(+1.89%) |
Sep 06, 2012 | 32.80 | 33.44 | 32.61 | 33.30 | 828,687 | +0.44(+1.34%) |
Sep 05, 2012 | 31.93 | 32.88 | 31.88 | 32.86 | 612,470 | +0.72(+2.25%) |
Sep 04, 2012 | 33.00 | 33.00 | 31.56 | 32.13 | 995,895 | -0.38(-1.18%) |
Aug 31, 2012 | 31.75 | 32.59 | 31.48 | 32.52 | 1,659,413 | +0.79(+2.48%) |
Aug 30, 2012 | 31.95 | 32.08 | 31.51 | 31.73 | 703,812 | -0.03(-0.09%) |
Aug 29, 2012 | 32.42 | 32.50 | 31.65 | 31.76 | 861,555 | -0.18(-0.56%) |
Aug 27, 2012 | 32.06 | 32.62 | 31.89 | 31.94 | 531,400 | -0.16(-0.50%) |
Aug 24, 2012 | 32.04 | 32.23 | 31.48 | 32.10 | 686,248 | +0.00(+0.00%) |
Aug 23, 2012 | 31.54 | 32.28 | 31.44 | 32.10 | 1,067,680 | +0.77(+2.46%) |
Aug 22, 2012 | 31.06 | 31.49 | 30.65 | 31.33 | 1,238,970 | +0.31(+1.00%) |
Aug 21, 2012 | 31.09 | 31.49 | 30.83 | 31.02 | 1,525,443 | +0.16(+0.52%) |
Aug 20, 2012 | 30.69 | 30.97 | 30.49 | 30.86 | 1,005,540 | -0.08(-0.24%) |
Aug 17, 2012 | 31.52 | 32.07 | 30.62 | 30.93 | 836,686 | -0.80(-2.51%) |
Aug 16, 2012 | 30.83 | 31.81 | 30.63 | 31.73 | 1,609,466 | +0.91(+2.95%) |
Aug 15, 2012 | 31.54 | 31.54 | 30.75 | 30.82 | 955,347 | -0.55(-1.76%) |
Aug 14, 2012 | 31.27 | 31.95 | 31.27 | 31.37 | 741,649 | -0.53(-1.68%) |
Aug 13, 2012 | 32.51 | 32.52 | 31.81 | 31.91 | 709,818 | -0.38(-1.19%) |
Aug 10, 2012 | 32.26 | 32.48 | 31.95 | 32.29 | 945,665 | -0.10(-0.32%) |
Aug 09, 2012 | 32.66 | 32.76 | 32.04 | 32.40 | 1,040,851 | -0.30(-0.92%) |
Aug 08, 2012 | 32.79 | 33.15 | 32.66 | 32.70 | 592,012 | -0.13(-0.40%) |
Aug 07, 2012 | 32.88 | 33.39 | 32.68 | 32.83 | 774,283 | -0.12(-0.37%) |
Aug 06, 2012 | 32.39 | 33.49 | 32.30 | 32.95 | 792,988 | +0.57(+1.77%) |
Aug 03, 2012 | 32.41 | 33.03 | 32.04 | 32.38 | 1,348,473 | -0.18(-0.55%) |
Aug 02, 2012 | 32.25 | 33.18 | 32.24 | 32.56 | 1,118,603 | -0.15(-0.46%) |