Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.81 | 34.60 | 33.72 | 34.37 | 141,640 | +0.68(+2.02%) |
Oct 26, 2012 | 32.66 | 33.69 | 33.69 | 33.69 | 191,777 | +1.07(+3.27%) |
Oct 25, 2012 | 32.26 | 32.87 | 32.02 | 32.62 | 88,427 | +0.53(+1.66%) |
Oct 24, 2012 | 34.17 | 34.17 | 31.10 | 32.09 | 424,880 | -1.83(-5.40%) |
Oct 23, 2012 | 33.88 | 34.08 | 33.27 | 33.92 | 139,383 | +0.38(+1.14%) |
Oct 19, 2012 | 34.27 | 34.79 | 33.38 | 33.54 | 124,438 | -1.07(-3.10%) |
Oct 18, 2012 | 35.12 | 35.12 | 33.93 | 34.61 | 73,982 | -0.51(-1.46%) |
Oct 17, 2012 | 34.61 | 35.84 | 34.61 | 35.12 | 70,052 | +0.48(+1.38%) |
Oct 16, 2012 | 34.00 | 34.69 | 33.88 | 34.65 | 80,263 | +0.74(+2.18%) |
Oct 15, 2012 | 34.19 | 34.67 | 33.64 | 33.91 | 70,094 | -0.07(-0.22%) |
Oct 12, 2012 | 34.52 | 34.98 | 33.88 | 33.98 | 69,946 | -0.41(-1.20%) |
Oct 11, 2012 | 34.42 | 34.55 | 33.71 | 34.40 | 88,641 | +0.24(+0.71%) |
Oct 10, 2012 | 33.98 | 34.36 | 33.71 | 34.15 | 50,765 | +0.20(+0.58%) |
Oct 09, 2012 | 34.52 | 34.76 | 33.53 | 33.96 | 104,710 | -0.63(-1.81%) |
Oct 08, 2012 | 35.20 | 35.41 | 34.57 | 34.58 | 44,649 | -0.88(-2.48%) |
Oct 05, 2012 | 35.51 | 36.11 | 35.40 | 35.46 | 99,535 | -0.02(-0.05%) |
Oct 04, 2012 | 35.41 | 35.93 | 35.11 | 35.48 | 90,883 | +0.27(+0.77%) |
Oct 03, 2012 | 35.26 | 35.49 | 34.56 | 35.21 | 135,527 | -0.07(-0.21%) |
Oct 02, 2012 | 35.77 | 35.99 | 35.06 | 35.28 | 125,863 | -0.11(-0.32%) |
Oct 01, 2012 | 33.98 | 35.73 | 33.98 | 35.40 | 237,115 | +1.83(+5.46%) |
Sep 28, 2012 | 33.80 | 34.01 | 33.47 | 33.56 | 100,537 | -0.46(-1.35%) |
Sep 27, 2012 | 33.96 | 34.32 | 33.47 | 34.02 | 143,305 | +0.10(+0.30%) |
Sep 26, 2012 | 34.47 | 34.94 | 33.77 | 33.92 | 80,492 | -0.03(-0.08%) |
Sep 25, 2012 | 33.65 | 35.09 | 33.65 | 33.95 | 207,959 | -1.59(-4.47%) |
Sep 24, 2012 | 34.61 | 35.73 | 33.77 | 35.54 | 81,805 | +0.75(+2.15%) |
Sep 21, 2012 | 34.92 | 35.40 | 34.48 | 34.79 | 282,990 | +0.32(+0.92%) |
Sep 20, 2012 | 34.34 | 34.63 | 32.58 | 34.47 | 104,810 | -0.15(-0.43%) |
Sep 19, 2012 | 34.28 | 34.87 | 34.04 | 34.62 | 98,371 | +0.32(+0.93%) |
Sep 18, 2012 | 33.71 | 34.52 | 33.71 | 34.30 | 101,661 | +0.45(+1.32%) |
Sep 17, 2012 | 33.04 | 34.02 | 32.78 | 33.85 | 100,415 | +0.61(+1.84%) |
Sep 14, 2012 | 33.61 | 34.08 | 33.03 | 33.24 | 126,645 | -0.09(-0.27%) |
Sep 13, 2012 | 33.08 | 33.98 | 32.57 | 33.33 | 194,798 | +0.63(+1.91%) |
Sep 12, 2012 | 33.23 | 33.42 | 32.39 | 32.70 | 136,837 | -0.28(-0.85%) |
Sep 11, 2012 | 33.09 | 33.54 | 32.86 | 32.98 | 238,766 | -0.88(-2.59%) |
Sep 10, 2012 | 34.45 | 34.59 | 32.81 | 33.86 | 268,346 | -0.64(-1.85%) |
Sep 07, 2012 | 35.91 | 35.97 | 34.32 | 34.50 | 150,955 | -1.19(-3.34%) |
Sep 06, 2012 | 34.98 | 35.97 | 34.71 | 35.69 | 185,366 | +0.80(+2.30%) |
Sep 05, 2012 | 35.54 | 35.97 | 34.82 | 34.89 | 157,834 | -0.90(-2.51%) |
Sep 04, 2012 | 35.01 | 35.97 | 34.63 | 35.79 | 99,946 | +0.78(+2.22%) |
Aug 31, 2012 | 35.60 | 35.60 | 34.57 | 35.01 | 98,255 | -0.21(-0.58%) |
Aug 30, 2012 | 35.36 | 35.43 | 34.87 | 35.22 | 39,434 | -0.38(-1.08%) |
Aug 29, 2012 | 35.48 | 35.92 | 35.04 | 35.60 | 52,521 | -0.27(-0.76%) |
Aug 27, 2012 | 35.72 | 35.92 | 35.25 | 35.87 | 56,791 | +0.19(+0.52%) |
Aug 24, 2012 | 35.34 | 35.97 | 35.15 | 35.69 | 38,867 | -0.05(-0.13%) |
Aug 23, 2012 | 35.81 | 35.90 | 35.27 | 35.73 | 51,767 | -0.17(-0.47%) |
Aug 22, 2012 | 36.03 | 36.40 | 35.78 | 35.90 | 40,771 | -0.31(-0.85%) |
Aug 21, 2012 | 36.44 | 37.18 | 36.10 | 36.21 | 58,286 | -0.25(-0.69%) |
Aug 20, 2012 | 36.93 | 36.93 | 36.10 | 36.46 | 41,097 | -0.47(-1.27%) |
Aug 17, 2012 | 36.06 | 36.98 | 35.87 | 36.93 | 55,583 | +0.71(+1.96%) |
Aug 16, 2012 | 35.76 | 36.32 | 34.68 | 36.22 | 60,375 | +0.28(+0.78%) |
Aug 15, 2012 | 35.16 | 35.98 | 35.16 | 35.94 | 53,591 | +0.58(+1.64%) |
Aug 14, 2012 | 35.41 | 35.70 | 35.07 | 35.36 | 98,445 | +0.19(+0.53%) |
Aug 13, 2012 | 34.64 | 35.31 | 34.57 | 35.17 | 126,101 | +0.36(+1.02%) |
Aug 10, 2012 | 35.03 | 35.03 | 33.86 | 34.82 | 101,435 | -0.53(-1.51%) |
Aug 09, 2012 | 35.32 | 35.60 | 34.93 | 35.35 | 45,906 | +0.02(+0.05%) |
Aug 08, 2012 | 34.57 | 35.55 | 33.42 | 35.33 | 108,510 | +0.50(+1.42%) |
Aug 07, 2012 | 34.97 | 35.32 | 34.78 | 34.84 | 58,639 | -0.03(-0.08%) |
Aug 06, 2012 | 34.86 | 35.42 | 34.51 | 34.86 | 73,222 | +0.00(+0.00%) |
Aug 03, 2012 | 33.97 | 35.13 | 33.97 | 34.86 | 79,491 | +1.32(+3.93%) |
Aug 02, 2012 | 33.14 | 33.84 | 33.14 | 33.55 | 56,960 | +0.10(+0.31%) |