Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 34.52 | 34.90 | 34.13 | 34.33 | 209,167 | -0.28(-0.82%) |
Oct 26, 2012 | 34.73 | 34.62 | 34.62 | 34.62 | 77,995 | -0.17(-0.50%) |
Oct 25, 2012 | 34.70 | 34.80 | 34.35 | 34.79 | 77,165 | +0.28(+0.80%) |
Oct 24, 2012 | 34.39 | 34.62 | 34.22 | 34.51 | 99,343 | +0.13(+0.39%) |
Oct 23, 2012 | 34.40 | 34.44 | 34.02 | 34.38 | 149,791 | -0.38(-1.09%) |
Oct 19, 2012 | 34.85 | 34.98 | 34.60 | 34.76 | 213,827 | -0.26(-0.74%) |
Oct 18, 2012 | 35.11 | 35.24 | 34.86 | 35.02 | 134,912 | -0.30(-0.85%) |
Oct 17, 2012 | 34.66 | 35.34 | 34.53 | 35.32 | 118,419 | +0.57(+1.64%) |
Oct 16, 2012 | 34.59 | 34.81 | 34.49 | 34.75 | 105,530 | +0.23(+0.66%) |
Oct 15, 2012 | 34.51 | 34.75 | 34.36 | 34.52 | 124,796 | -0.03(-0.09%) |
Oct 12, 2012 | 34.36 | 34.66 | 34.31 | 34.55 | 154,496 | +0.14(+0.41%) |
Oct 11, 2012 | 34.65 | 34.81 | 34.40 | 34.41 | 147,510 | -0.14(-0.41%) |
Oct 10, 2012 | 34.90 | 34.90 | 34.43 | 34.55 | 220,710 | -0.27(-0.77%) |
Oct 09, 2012 | 34.87 | 35.11 | 34.61 | 34.82 | 104,685 | -0.12(-0.34%) |
Oct 08, 2012 | 34.62 | 35.07 | 34.40 | 34.94 | 130,365 | +0.19(+0.55%) |
Oct 05, 2012 | 34.81 | 35.41 | 34.67 | 34.75 | 158,172 | -0.06(-0.18%) |
Oct 04, 2012 | 34.72 | 34.88 | 34.40 | 34.81 | 174,919 | +0.23(+0.66%) |
Oct 03, 2012 | 34.62 | 34.89 | 34.46 | 34.59 | 106,382 | -0.06(-0.16%) |
Oct 02, 2012 | 34.55 | 34.74 | 34.36 | 34.64 | 99,573 | +0.09(+0.27%) |
Oct 01, 2012 | 35.06 | 35.06 | 34.43 | 34.55 | 163,364 | -0.36(-1.04%) |
Sep 28, 2012 | 34.70 | 35.10 | 34.59 | 34.91 | 151,928 | +0.04(+0.11%) |
Sep 27, 2012 | 35.22 | 35.22 | 34.69 | 34.87 | 156,290 | -0.24(-0.68%) |
Sep 26, 2012 | 35.16 | 35.49 | 34.95 | 35.11 | 166,751 | +0.08(+0.23%) |
Sep 25, 2012 | 35.45 | 35.60 | 35.02 | 35.03 | 218,304 | -0.29(-0.83%) |
Sep 24, 2012 | 35.03 | 35.49 | 35.03 | 35.32 | 157,794 | +0.21(+0.58%) |
Sep 21, 2012 | 35.19 | 35.38 | 34.95 | 35.11 | 316,131 | +0.28(+0.79%) |
Sep 20, 2012 | 34.55 | 34.88 | 34.51 | 34.84 | 131,561 | +0.15(+0.43%) |
Sep 19, 2012 | 34.85 | 34.90 | 34.59 | 34.69 | 148,815 | -0.03(-0.09%) |
Sep 18, 2012 | 34.68 | 34.76 | 34.43 | 34.72 | 157,538 | +0.08(+0.23%) |
Sep 17, 2012 | 34.57 | 34.88 | 34.50 | 34.64 | 117,390 | +0.01(+0.02%) |
Sep 14, 2012 | 35.02 | 35.06 | 34.55 | 34.63 | 205,210 | -0.21(-0.59%) |
Sep 13, 2012 | 34.13 | 34.95 | 34.13 | 34.84 | 186,378 | +0.62(+1.82%) |
Sep 12, 2012 | 34.47 | 34.47 | 33.95 | 34.21 | 130,839 | -0.26(-0.76%) |
Sep 11, 2012 | 34.64 | 34.89 | 34.37 | 34.47 | 154,114 | -0.20(-0.57%) |
Sep 10, 2012 | 34.65 | 34.87 | 34.59 | 34.67 | 124,088 | -0.03(-0.09%) |
Sep 07, 2012 | 35.02 | 35.02 | 34.48 | 34.70 | 113,518 | -0.15(-0.43%) |
Sep 06, 2012 | 34.47 | 34.88 | 34.37 | 34.85 | 193,214 | +0.49(+1.43%) |
Sep 05, 2012 | 34.50 | 34.55 | 34.28 | 34.36 | 195,340 | -0.01(-0.02%) |
Sep 04, 2012 | 33.76 | 34.51 | 33.53 | 34.37 | 261,806 | +0.61(+1.80%) |
Aug 31, 2012 | 33.97 | 33.97 | 33.49 | 33.76 | 142,824 | -0.01(-0.02%) |
Aug 30, 2012 | 33.93 | 33.93 | 33.74 | 33.77 | 61,427 | -0.21(-0.63%) |
Aug 29, 2012 | 33.95 | 34.19 | 33.86 | 33.98 | 92,188 | +0.10(+0.30%) |
Aug 27, 2012 | 33.84 | 34.06 | 33.72 | 33.88 | 221,852 | +0.06(+0.19%) |
Aug 24, 2012 | 33.51 | 33.91 | 33.45 | 33.82 | 142,698 | +0.40(+1.21%) |
Aug 23, 2012 | 33.85 | 33.85 | 33.32 | 33.42 | 98,708 | -0.49(-1.44%) |
Aug 22, 2012 | 34.04 | 34.09 | 33.80 | 33.91 | 79,013 | -0.13(-0.37%) |
Aug 21, 2012 | 34.26 | 34.36 | 33.95 | 34.03 | 244,979 | -0.31(-0.90%) |
Aug 20, 2012 | 34.38 | 34.51 | 34.26 | 34.34 | 119,046 | -0.22(-0.64%) |
Aug 17, 2012 | 34.39 | 34.58 | 34.23 | 34.56 | 165,546 | +0.04(+0.11%) |
Aug 16, 2012 | 34.45 | 34.70 | 34.19 | 34.52 | 200,680 | +0.18(+0.53%) |
Aug 15, 2012 | 34.25 | 34.49 | 34.23 | 34.34 | 180,688 | -0.02(-0.05%) |
Aug 14, 2012 | 34.32 | 34.66 | 34.30 | 34.36 | 277,581 | +0.19(+0.55%) |
Aug 13, 2012 | 34.27 | 34.27 | 33.68 | 34.17 | 181,958 | -0.34(-0.98%) |
Aug 10, 2012 | 34.17 | 34.63 | 34.03 | 34.51 | 312,482 | +0.27(+0.78%) |
Aug 09, 2012 | 34.65 | 34.83 | 34.19 | 34.24 | 395,723 | -0.54(-1.57%) |
Aug 08, 2012 | 34.82 | 35.04 | 34.18 | 34.78 | 567,254 | -0.37(-1.06%) |
Aug 07, 2012 | 35.36 | 35.54 | 35.06 | 35.15 | 149,959 | +0.05(+0.13%) |
Aug 06, 2012 | 35.30 | 35.41 | 35.02 | 35.11 | 132,098 | -0.11(-0.31%) |
Aug 03, 2012 | 34.72 | 35.35 | 34.72 | 35.22 | 213,998 | +0.78(+2.27%) |
Aug 02, 2012 | 34.77 | 34.79 | 34.25 | 34.43 | 233,405 | -0.50(-1.42%) |