Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 35.35 | 35.94 | 35.35 | 35.47 | 17,152 | +0.39(+1.11%) |
Oct 26, 2012 | 35.08 | 35.08 | 35.08 | 0 | -0.27(-0.76%) | |
Oct 25, 2012 | 35.64 | 35.64 | 35.23 | 35.35 | 16,404 | +0.64(+1.84%) |
Oct 24, 2012 | 34.33 | 35.15 | 34.33 | 34.71 | 11,281 | +0.68(+2.00%) |
Oct 23, 2012 | 34.24 | 34.24 | 34.01 | 34.03 | 30,131 | +0.03(+0.09%) |
Oct 19, 2012 | 35.42 | 35.42 | 33.90 | 34.00 | 21,948 | -1.89(-5.27%) |
Oct 18, 2012 | 35.75 | 36.02 | 35.64 | 35.89 | 42,856 | +0.96(+2.75%) |
Oct 17, 2012 | 35.07 | 35.07 | 34.90 | 34.93 | 7,806 | -0.02(-0.06%) |
Oct 16, 2012 | 34.53 | 35.16 | 34.53 | 34.95 | 8,864 | +0.65(+1.90%) |
Oct 15, 2012 | 34.36 | 34.51 | 34.29 | 34.30 | 6,018 | +0.00(+0.00%) |
Oct 12, 2012 | 34.40 | 34.40 | 34.15 | 34.30 | 6,456 | -0.38(-1.10%) |
Oct 11, 2012 | 34.60 | 34.86 | 34.45 | 34.68 | 11,231 | +0.45(+1.31%) |
Oct 10, 2012 | 34.29 | 34.77 | 34.23 | 34.23 | 11,907 | -0.27(-0.78%) |
Oct 09, 2012 | 34.73 | 34.73 | 34.37 | 34.50 | 9,211 | -0.40(-1.15%) |
Oct 08, 2012 | 34.97 | 35.04 | 34.85 | 34.90 | 6,680 | -0.15(-0.43%) |
Oct 06, 2012 | 35.36 | 35.44 | 35.05 | 35.05 | 16,092 | +0.00(+0.00%) |
Oct 05, 2012 | 35.36 | 35.44 | 35.05 | 35.05 | 16,092 | -0.09(-0.26%) |
Oct 04, 2012 | 35.15 | 35.26 | 35.14 | 35.14 | 2,667 | -0.16(-0.45%) |
Oct 03, 2012 | 35.25 | 35.30 | 35.13 | 35.30 | 9,788 | -0.22(-0.62%) |
Oct 02, 2012 | 36.04 | 36.04 | 35.52 | 35.52 | 9,811 | -0.73(-2.01%) |
Oct 01, 2012 | 36.36 | 36.41 | 36.25 | 36.25 | 13,032 | +0.22(+0.61%) |
Sep 28, 2012 | 36.45 | 36.45 | 36.03 | 36.03 | 10,683 | -1.43(-3.82%) |
Sep 27, 2012 | 37.06 | 37.50 | 37.06 | 37.46 | 11,078 | +0.49(+1.33%) |
Sep 26, 2012 | 37.50 | 37.50 | 36.97 | 36.97 | 8,240 | -0.68(-1.81%) |
Sep 25, 2012 | 38.56 | 38.56 | 37.57 | 37.65 | 8,775 | -0.77(-2.00%) |
Sep 24, 2012 | 38.53 | 38.53 | 38.40 | 38.42 | 20,373 | -0.05(-0.13%) |
Sep 21, 2012 | 38.57 | 38.98 | 38.47 | 38.47 | 15,955 | -0.30(-0.77%) |
Sep 20, 2012 | 38.94 | 38.99 | 38.71 | 38.77 | 3,992 | -0.49(-1.25%) |
Sep 19, 2012 | 39.84 | 39.84 | 39.26 | 39.26 | 13,159 | -0.18(-0.46%) |
Sep 18, 2012 | 39.57 | 39.74 | 39.44 | 39.44 | 7,887 | +0.31(+0.79%) |
Sep 17, 2012 | 39.32 | 39.33 | 39.13 | 39.13 | 3,468 | -0.47(-1.19%) |
Sep 14, 2012 | 39.21 | 39.74 | 38.92 | 39.60 | 5,522 | +1.13(+2.94%) |
Sep 13, 2012 | 37.76 | 38.49 | 37.71 | 38.47 | 9,181 | +1.02(+2.72%) |
Sep 12, 2012 | 37.35 | 37.50 | 37.34 | 37.45 | 7,629 | +0.36(+0.97%) |
Sep 11, 2012 | 36.93 | 37.22 | 36.93 | 37.09 | 7,770 | +0.04(+0.11%) |
Sep 10, 2012 | 37.21 | 37.35 | 37.05 | 37.05 | 4,641 | +0.20(+0.54%) |
Sep 07, 2012 | 36.28 | 36.85 | 36.28 | 36.85 | 12,230 | +1.14(+3.19%) |
Sep 06, 2012 | 35.60 | 35.80 | 35.45 | 35.71 | 14,744 | +0.10(+0.28%) |
Sep 05, 2012 | 35.52 | 35.80 | 35.52 | 35.61 | 13,341 | -0.91(-2.49%) |
Sep 04, 2012 | 36.45 | 36.69 | 36.35 | 36.52 | 4,268 | -0.09(-0.25%) |
Aug 31, 2012 | 36.68 | 37.04 | 36.45 | 36.61 | 17,117 | -0.20(-0.54%) |
Aug 30, 2012 | 37.01 | 37.01 | 36.79 | 36.81 | 14,028 | -0.72(-1.92%) |
Aug 29, 2012 | 37.60 | 37.65 | 37.53 | 37.53 | 4,569 | -0.42(-1.11%) |
Aug 27, 2012 | 38.33 | 38.33 | 37.92 | 37.95 | 5,498 | -0.58(-1.51%) |
Aug 24, 2012 | 38.79 | 38.79 | 38.39 | 38.53 | 22,840 | -0.12(-0.31%) |
Aug 23, 2012 | 39.24 | 39.24 | 38.65 | 38.65 | 8,334 | -0.99(-2.49%) |
Aug 22, 2012 | 39.49 | 39.76 | 36.45 | 39.64 | 5,692 | +0.19(+0.48%) |
Aug 21, 2012 | 39.79 | 39.84 | 39.35 | 39.45 | 29,690 | -0.12(-0.30%) |
Aug 20, 2012 | 39.87 | 39.87 | 39.48 | 39.57 | 4,571 | -0.43(-1.07%) |
Aug 17, 2012 | 40.02 | 40.37 | 39.99 | 40.00 | 5,286 | -0.10(-0.25%) |
Aug 16, 2012 | 39.90 | 40.10 | 39.79 | 40.10 | 6,202 | +0.61(+1.54%) |
Aug 15, 2012 | 39.80 | 39.80 | 39.45 | 39.49 | 2,889 | -0.15(-0.38%) |
Aug 14, 2012 | 39.92 | 39.92 | 39.54 | 39.64 | 2,081 | -0.16(-0.40%) |
Aug 13, 2012 | 39.98 | 40.00 | 39.73 | 39.80 | 4,183 | -0.07(-0.18%) |
Aug 11, 2012 | 39.70 | 39.95 | 39.70 | 39.87 | 6,630 | +0.00(+0.00%) |
Aug 10, 2012 | 39.70 | 39.95 | 39.70 | 39.87 | 6,630 | -0.41(-1.02%) |
Aug 09, 2012 | 40.24 | 40.45 | 40.23 | 40.28 | 3,565 | +0.18(+0.45%) |
Aug 08, 2012 | 40.02 | 40.34 | 40.02 | 40.10 | 3,529 | -0.23(-0.57%) |
Aug 07, 2012 | 40.30 | 40.50 | 40.30 | 40.33 | 13,986 | +0.45(+1.13%) |
Aug 06, 2012 | 39.14 | 39.90 | 39.14 | 39.88 | 11,451 | +0.18(+0.45%) |
Aug 03, 2012 | 39.24 | 39.71 | 39.24 | 39.70 | 7,835 | +0.35(+0.89%) |
Aug 02, 2012 | 39.40 | 39.40 | 39.20 | 39.35 | 4,095 | +0.00(+0.00%) |