Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 34.24 | 34.74 | 33.93 | 34.49 | 1,132,900 | +0.24(+0.70%) |
Oct 26, 2012 | 35.00 | 34.25 | 34.25 | 34.25 | 5,058,000 | -0.81(-2.31%) |
Oct 25, 2012 | 34.82 | 35.17 | 34.65 | 35.06 | 293,124 | +0.45(+1.29%) |
Oct 24, 2012 | 34.99 | 35.06 | 34.57 | 34.62 | 254,766 | -0.27(-0.79%) |
Oct 23, 2012 | 34.84 | 34.95 | 34.45 | 34.89 | 491,898 | +0.27(+0.77%) |
Oct 19, 2012 | 35.24 | 35.26 | 34.23 | 34.62 | 1,183,154 | -0.73(-2.05%) |
Oct 18, 2012 | 35.27 | 35.41 | 35.08 | 35.35 | 463,842 | +0.07(+0.18%) |
Oct 17, 2012 | 35.35 | 35.52 | 35.20 | 35.28 | 537,948 | -0.12(-0.32%) |
Oct 16, 2012 | 35.73 | 35.73 | 35.30 | 35.40 | 406,810 | -0.05(-0.13%) |
Oct 15, 2012 | 35.45 | 35.58 | 35.24 | 35.45 | 407,178 | -0.07(-0.20%) |
Oct 12, 2012 | 35.99 | 36.05 | 35.41 | 35.52 | 461,380 | -0.55(-1.53%) |
Oct 11, 2012 | 36.00 | 36.36 | 35.88 | 36.06 | 554,148 | +0.19(+0.53%) |
Oct 10, 2012 | 35.92 | 36.23 | 35.75 | 35.88 | 503,758 | -0.13(-0.37%) |
Oct 09, 2012 | 36.76 | 36.76 | 35.93 | 36.01 | 536,452 | -0.55(-1.49%) |
Oct 08, 2012 | 36.79 | 36.80 | 36.42 | 36.55 | 582,590 | -0.33(-0.88%) |
Oct 05, 2012 | 37.30 | 37.35 | 36.65 | 36.88 | 779,204 | -0.42(-1.13%) |
Oct 04, 2012 | 37.20 | 37.34 | 36.88 | 37.30 | 409,882 | +0.25(+0.69%) |
Oct 03, 2012 | 36.92 | 37.15 | 36.77 | 37.05 | 519,728 | +0.28(+0.76%) |
Oct 02, 2012 | 37.27 | 37.35 | 36.74 | 36.77 | 982,344 | -0.43(-1.16%) |
Oct 01, 2012 | 37.29 | 37.41 | 36.90 | 37.20 | 651,872 | -0.03(-0.08%) |
Sep 28, 2012 | 37.17 | 37.49 | 36.88 | 37.23 | 444,998 | -0.08(-0.21%) |
Sep 27, 2012 | 37.15 | 37.47 | 37.15 | 37.30 | 418,226 | +0.33(+0.89%) |
Sep 26, 2012 | 37.19 | 37.20 | 36.84 | 36.98 | 549,526 | -0.28(-0.76%) |
Sep 25, 2012 | 37.60 | 37.78 | 37.24 | 37.26 | 436,514 | -0.36(-0.94%) |
Sep 24, 2012 | 39.23 | 37.90 | 36.83 | 37.62 | 807,268 | +0.00(+0.00%) |
Sep 21, 2012 | 37.84 | 38.16 | 37.59 | 37.62 | 864,562 | -0.13(-0.36%) |
Sep 20, 2012 | 37.98 | 38.28 | 37.45 | 37.75 | 1,018,874 | -0.06(-0.17%) |
Sep 19, 2012 | 37.73 | 38.34 | 37.60 | 37.81 | 1,078,720 | +0.17(+0.45%) |
Sep 18, 2012 | 37.02 | 38.02 | 36.84 | 37.65 | 1,126,856 | +0.68(+1.84%) |
Sep 17, 2012 | 36.90 | 37.28 | 36.41 | 36.97 | 601,176 | +0.05(+0.12%) |
Sep 14, 2012 | 37.00 | 37.18 | 36.61 | 36.92 | 608,640 | -0.15(-0.40%) |
Sep 13, 2012 | 36.66 | 37.22 | 36.17 | 37.07 | 647,032 | +0.46(+1.26%) |
Sep 12, 2012 | 36.45 | 36.68 | 36.07 | 36.61 | 660,514 | +0.30(+0.83%) |
Sep 11, 2012 | 36.02 | 36.38 | 35.95 | 36.31 | 355,720 | +0.12(+0.35%) |
Sep 10, 2012 | 35.89 | 36.23 | 35.89 | 36.19 | 319,954 | +0.04(+0.10%) |
Sep 07, 2012 | 36.00 | 36.35 | 35.92 | 36.15 | 446,786 | +0.21(+0.60%) |
Sep 06, 2012 | 35.71 | 36.17 | 35.69 | 35.94 | 793,794 | +0.23(+0.66%) |
Sep 05, 2012 | 35.42 | 35.73 | 35.25 | 35.70 | 621,118 | +0.36(+1.00%) |
Sep 04, 2012 | 34.70 | 35.36 | 34.64 | 35.34 | 421,254 | +0.70(+2.04%) |
Aug 31, 2012 | 34.72 | 34.75 | 34.38 | 34.64 | 364,150 | +0.14(+0.41%) |
Aug 30, 2012 | 34.51 | 34.65 | 34.40 | 34.50 | 428,474 | -0.10(-0.30%) |
Aug 29, 2012 | 34.56 | 34.73 | 34.37 | 34.60 | 606,594 | +0.07(+0.20%) |
Aug 27, 2012 | 34.78 | 34.84 | 34.40 | 34.53 | 507,854 | -0.15(-0.43%) |
Aug 24, 2012 | 34.12 | 34.80 | 34.12 | 34.69 | 860,916 | +0.46(+1.34%) |
Aug 23, 2012 | 34.44 | 34.63 | 34.17 | 34.23 | 497,648 | -0.30(-0.85%) |
Aug 22, 2012 | 34.47 | 34.71 | 34.33 | 34.52 | 491,396 | +0.08(+0.23%) |
Aug 21, 2012 | 34.71 | 34.77 | 34.37 | 34.44 | 1,041,168 | -0.19(-0.53%) |
Aug 20, 2012 | 34.95 | 35.10 | 34.58 | 34.62 | 762,166 | -0.30(-0.87%) |
Aug 17, 2012 | 34.94 | 34.98 | 34.77 | 34.93 | 612,160 | +0.01(+0.01%) |
Aug 16, 2012 | 34.98 | 35.01 | 34.69 | 34.92 | 419,282 | +0.02(+0.07%) |
Aug 15, 2012 | 34.52 | 35.12 | 34.52 | 34.90 | 342,272 | +0.23(+0.65%) |
Aug 14, 2012 | 34.92 | 34.92 | 34.49 | 34.67 | 238,286 | -0.11(-0.30%) |
Aug 13, 2012 | 34.52 | 34.83 | 34.45 | 34.78 | 480,108 | +0.16(+0.45%) |
Aug 10, 2012 | 34.38 | 34.66 | 34.30 | 34.62 | 407,236 | +0.08(+0.23%) |
Aug 09, 2012 | 34.78 | 34.78 | 34.13 | 34.55 | 634,876 | -0.23(-0.65%) |
Aug 08, 2012 | 34.37 | 34.88 | 34.18 | 34.77 | 580,272 | +0.28(+0.80%) |
Aug 07, 2012 | 34.51 | 34.58 | 34.34 | 34.49 | 568,370 | +0.19(+0.55%) |
Aug 06, 2012 | 34.37 | 34.44 | 34.12 | 34.30 | 400,766 | +0.05(+0.15%) |
Aug 03, 2012 | 34.00 | 34.33 | 33.62 | 34.26 | 791,824 | +0.62(+1.84%) |
Aug 02, 2012 | 33.35 | 33.80 | 33.25 | 33.63 | 697,372 | +0.18(+0.54%) |