Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 36.45 | 36.45 | 35.71 | 35.71 | 61,383 | -0.74(-2.03%) |
Oct 30, 2012 | 36.70 | 36.70 | 36.05 | 36.45 | 19,941 | -0.18(-0.49%) |
Oct 29, 2012 | 36.77 | 36.77 | 36.60 | 36.63 | 10,311 | -0.10(-0.27%) |
Oct 26, 2012 | 36.50 | 37.00 | 36.49 | 36.73 | 16,349 | +0.27(+0.74%) |
Oct 25, 2012 | 35.70 | 36.46 | 35.52 | 36.46 | 19,802 | +0.81(+2.27%) |
Oct 24, 2012 | 35.58 | 35.65 | 35.48 | 35.65 | 51,617 | -0.05(-0.14%) |
Oct 23, 2012 | 35.57 | 35.70 | 35.30 | 35.70 | 35,601 | +0.17(+0.48%) |
Oct 19, 2012 | 35.57 | 35.75 | 35.45 | 35.53 | 186,477 | -0.01(-0.03%) |
Oct 18, 2012 | 35.25 | 35.54 | 35.24 | 35.54 | 20,442 | +0.15(+0.42%) |
Oct 17, 2012 | 34.95 | 35.56 | 34.94 | 35.39 | 79,067 | +0.50(+1.43%) |
Oct 16, 2012 | 34.62 | 34.89 | 34.61 | 34.89 | 42,671 | +0.30(+0.87%) |
Oct 15, 2012 | 34.63 | 34.65 | 34.47 | 34.59 | 19,397 | -0.16(-0.46%) |
Oct 12, 2012 | 34.59 | 34.88 | 34.48 | 34.75 | 47,381 | +0.04(+0.12%) |
Oct 11, 2012 | 34.31 | 34.94 | 34.29 | 34.71 | 51,429 | +0.55(+1.61%) |
Oct 10, 2012 | 34.69 | 34.69 | 34.00 | 34.16 | 39,184 | -0.54(-1.56%) |
Oct 09, 2012 | 34.65 | 34.82 | 34.65 | 34.70 | 47,032 | +0.06(+0.17%) |
Oct 05, 2012 | 34.64 | 34.64 | 34.64 | 0 | +0.22(+0.64%) | |
Oct 04, 2012 | 34.53 | 34.64 | 34.15 | 34.42 | 40,898 | -0.16(-0.46%) |
Oct 03, 2012 | 34.20 | 34.70 | 34.10 | 34.58 | 87,735 | +0.34(+0.99%) |
Oct 02, 2012 | 34.18 | 34.25 | 34.07 | 34.24 | 84,670 | +0.14(+0.41%) |
Oct 01, 2012 | 34.14 | 34.38 | 34.07 | 34.10 | 23,696 | -0.04(-0.12%) |
Sep 28, 2012 | 33.97 | 34.45 | 33.96 | 34.14 | 42,074 | +0.18(+0.53%) |
Sep 27, 2012 | 34.46 | 34.46 | 33.69 | 33.96 | 36,679 | -0.62(-1.79%) |
Sep 26, 2012 | 33.55 | 34.75 | 33.40 | 34.58 | 38,395 | +1.08(+3.22%) |
Sep 25, 2012 | 33.62 | 33.86 | 32.77 | 33.50 | 43,613 | +0.26(+0.78%) |
Sep 24, 2012 | 33.57 | 33.99 | 33.13 | 33.24 | 16,623 | -0.30(-0.89%) |
Sep 21, 2012 | 33.44 | 34.00 | 33.20 | 33.54 | 184,717 | +0.10(+0.30%) |
Sep 20, 2012 | 33.23 | 33.58 | 33.10 | 33.44 | 90,194 | +0.24(+0.72%) |
Sep 19, 2012 | 33.30 | 33.38 | 33.11 | 33.20 | 36,654 | -0.24(-0.72%) |
Sep 18, 2012 | 33.33 | 33.60 | 33.25 | 33.44 | 30,487 | +0.15(+0.45%) |
Sep 17, 2012 | 33.15 | 33.66 | 33.09 | 33.29 | 27,154 | -0.56(-1.65%) |
Sep 14, 2012 | 34.46 | 34.50 | 33.48 | 33.85 | 19,547 | -0.75(-2.17%) |
Sep 13, 2012 | 34.35 | 34.60 | 34.35 | 34.60 | 78,163 | +0.10(+0.29%) |
Sep 12, 2012 | 33.95 | 34.89 | 33.91 | 34.50 | 93,593 | +0.56(+1.65%) |
Sep 11, 2012 | 33.65 | 33.94 | 33.50 | 33.94 | 21,979 | +0.19(+0.56%) |
Sep 10, 2012 | 33.71 | 33.80 | 33.50 | 33.75 | 12,639 | -0.20(-0.59%) |
Sep 07, 2012 | 32.92 | 33.96 | 32.75 | 33.95 | 94,830 | +1.10(+3.35%) |
Sep 06, 2012 | 32.51 | 32.99 | 32.51 | 32.85 | 97,487 | +0.48(+1.48%) |
Sep 05, 2012 | 32.17 | 32.65 | 31.75 | 32.37 | 24,534 | -0.01(-0.03%) |
Sep 04, 2012 | 32.75 | 32.99 | 32.23 | 32.38 | 9,647 | -0.37(-1.13%) |
Aug 31, 2012 | 32.75 | 32.75 | 32.75 | 0 | +0.70(+2.18%) | |
Aug 30, 2012 | 32.89 | 32.99 | 32.01 | 32.05 | 45,658 | -0.84(-2.55%) |
Aug 29, 2012 | 32.51 | 32.94 | 32.51 | 32.89 | 9,412 | +0.64(+1.98%) |
Aug 27, 2012 | 32.02 | 32.59 | 32.02 | 32.25 | 11,592 | +0.05(+0.16%) |
Aug 24, 2012 | 31.76 | 32.62 | 31.61 | 32.20 | 20,376 | +0.55(+1.74%) |
Aug 23, 2012 | 32.79 | 33.00 | 31.21 | 31.65 | 43,543 | -1.24(-3.77%) |
Aug 22, 2012 | 31.26 | 32.92 | 31.26 | 32.89 | 42,876 | +1.65(+5.28%) |
Aug 21, 2012 | 31.25 | 31.30 | 30.78 | 31.24 | 12,873 | -0.05(-0.16%) |
Aug 20, 2012 | 31.55 | 31.55 | 31.29 | 31.29 | 18,052 | -0.30(-0.95%) |
Aug 17, 2012 | 29.95 | 31.60 | 29.95 | 31.59 | 21,329 | +1.65(+5.51%) |
Aug 16, 2012 | 29.68 | 29.95 | 29.64 | 29.94 | 9,898 | +0.29(+0.98%) |
Aug 15, 2012 | 29.56 | 30.15 | 29.55 | 29.65 | 112,354 | +0.14(+0.47%) |
Aug 14, 2012 | 29.51 | 29.75 | 29.45 | 29.51 | 30,241 | +0.02(+0.07%) |
Aug 13, 2012 | 29.80 | 29.95 | 29.48 | 29.49 | 37,526 | -0.26(-0.87%) |
Aug 11, 2012 | 29.24 | 29.90 | 28.75 | 29.75 | 149,807 | +0.00(+0.00%) |
Aug 10, 2012 | 29.24 | 29.90 | 28.75 | 29.75 | 149,807 | +0.97(+3.37%) |
Aug 09, 2012 | 27.76 | 29.18 | 27.76 | 28.78 | 215,641 | +1.13(+4.09%) |
Aug 08, 2012 | 27.95 | 28.03 | 27.49 | 27.65 | 10,477 | -0.15(-0.54%) |
Aug 07, 2012 | 27.59 | 27.93 | 27.58 | 27.80 | 5,439 | +0.55(+2.02%) |
Aug 03, 2012 | 27.25 | 27.25 | 27.25 | 0 | +0.01(+0.04%) | |
Aug 02, 2012 | 27.21 | 27.40 | 27.20 | 27.24 | 14,468 | -0.21(-0.77%) |