Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 36.08 | 36.45 | 34.77 | 35.59 | 4,045,311 | -1.52(-4.10%) |
Oct 26, 2012 | 36.99 | 37.11 | 37.11 | 37.11 | 838,599 | +0.18(+0.48%) |
Oct 25, 2012 | 37.39 | 37.66 | 36.75 | 36.94 | 773,757 | -0.21(-0.58%) |
Oct 24, 2012 | 37.89 | 37.95 | 36.93 | 37.15 | 249,691 | -0.49(-1.30%) |
Oct 23, 2012 | 37.76 | 38.13 | 37.42 | 37.64 | 1,751,115 | -0.57(-1.48%) |
Oct 19, 2012 | 38.03 | 38.24 | 37.85 | 38.20 | 1,369,979 | +0.06(+0.15%) |
Oct 18, 2012 | 37.90 | 38.22 | 37.71 | 38.15 | 880,522 | +0.02(+0.05%) |
Oct 17, 2012 | 38.04 | 38.14 | 37.85 | 38.13 | 142,681 | +0.00(+0.00%) |
Oct 16, 2012 | 37.81 | 38.20 | 37.79 | 38.13 | 329,252 | +0.31(+0.83%) |
Oct 15, 2012 | 37.44 | 37.87 | 37.01 | 37.81 | 285,892 | +0.53(+1.41%) |
Oct 12, 2012 | 37.07 | 37.33 | 36.98 | 37.29 | 451,301 | +0.37(+1.00%) |
Oct 11, 2012 | 37.10 | 37.26 | 36.82 | 36.92 | 769,706 | -0.11(-0.29%) |
Oct 10, 2012 | 37.25 | 37.29 | 36.86 | 37.02 | 437,704 | +0.04(+0.11%) |
Oct 09, 2012 | 37.45 | 37.45 | 36.82 | 36.98 | 392,863 | -0.49(-1.30%) |
Oct 08, 2012 | 37.32 | 37.74 | 37.15 | 37.47 | 327,671 | +0.01(+0.03%) |
Oct 05, 2012 | 37.95 | 38.08 | 37.27 | 37.46 | 655,577 | -0.32(-0.85%) |
Oct 04, 2012 | 38.27 | 38.75 | 37.58 | 37.78 | 1,088,965 | -0.14(-0.36%) |
Oct 03, 2012 | 38.30 | 38.69 | 37.86 | 37.92 | 394,856 | -0.34(-0.89%) |
Oct 02, 2012 | 38.89 | 39.01 | 38.05 | 38.26 | 487,425 | -0.40(-1.03%) |
Oct 01, 2012 | 39.16 | 39.32 | 38.66 | 38.66 | 528,548 | -0.49(-1.25%) |
Sep 28, 2012 | 39.10 | 39.43 | 38.91 | 39.15 | 652,945 | -0.33(-0.84%) |
Sep 27, 2012 | 39.00 | 39.49 | 38.88 | 39.48 | 720,137 | +0.78(+2.02%) |
Sep 26, 2012 | 38.74 | 39.01 | 38.38 | 38.70 | 454,027 | -0.11(-0.28%) |
Sep 25, 2012 | 39.26 | 39.57 | 38.70 | 38.81 | 463,837 | -0.24(-0.62%) |
Sep 24, 2012 | 39.22 | 39.25 | 38.81 | 39.05 | 471,520 | -0.34(-0.87%) |
Sep 21, 2012 | 40.12 | 40.24 | 39.34 | 39.39 | 589,305 | -0.42(-1.05%) |
Sep 20, 2012 | 40.25 | 40.40 | 39.78 | 39.81 | 406,430 | -0.60(-1.50%) |
Sep 19, 2012 | 40.13 | 40.76 | 40.07 | 40.42 | 465,111 | +0.34(+0.85%) |
Sep 18, 2012 | 40.35 | 40.41 | 39.94 | 40.08 | 377,513 | -0.26(-0.65%) |
Sep 17, 2012 | 40.31 | 40.62 | 40.19 | 40.34 | 239,302 | -0.13(-0.31%) |
Sep 14, 2012 | 39.18 | 40.82 | 39.18 | 40.47 | 1,137,477 | +1.60(+4.11%) |
Sep 13, 2012 | 38.52 | 38.98 | 38.47 | 38.87 | 775,712 | +0.35(+0.91%) |
Sep 12, 2012 | 38.36 | 38.56 | 38.10 | 38.52 | 366,600 | +0.37(+0.97%) |
Sep 11, 2012 | 38.37 | 38.47 | 38.11 | 38.15 | 575,471 | -0.53(-1.36%) |
Sep 10, 2012 | 38.90 | 39.00 | 38.58 | 38.67 | 387,171 | +0.01(+0.03%) |
Sep 07, 2012 | 38.31 | 38.87 | 38.26 | 38.66 | 413,731 | +0.36(+0.94%) |
Sep 06, 2012 | 37.33 | 38.71 | 37.33 | 38.30 | 483,131 | +1.20(+3.23%) |
Sep 05, 2012 | 37.48 | 37.62 | 37.00 | 37.10 | 188,500 | -0.43(-1.14%) |
Sep 04, 2012 | 36.96 | 37.54 | 36.76 | 37.53 | 251,793 | +0.55(+1.48%) |
Aug 31, 2012 | 37.07 | 37.30 | 36.70 | 36.98 | 119,121 | +0.15(+0.40%) |
Aug 30, 2012 | 36.95 | 37.09 | 36.47 | 36.84 | 151,047 | -0.22(-0.61%) |
Aug 29, 2012 | 37.15 | 37.32 | 37.00 | 37.06 | 164,126 | +0.46(+1.25%) |
Aug 27, 2012 | 36.78 | 36.84 | 36.47 | 36.60 | 150,869 | -0.02(-0.05%) |
Aug 24, 2012 | 36.30 | 36.87 | 36.17 | 36.62 | 240,322 | +0.19(+0.51%) |
Aug 23, 2012 | 36.47 | 36.95 | 36.37 | 36.44 | 207,977 | -0.20(-0.53%) |
Aug 22, 2012 | 36.89 | 36.95 | 36.51 | 36.63 | 204,296 | -0.20(-0.53%) |
Aug 21, 2012 | 36.81 | 37.42 | 36.78 | 36.83 | 185,236 | -0.13(-0.34%) |
Aug 20, 2012 | 37.11 | 37.33 | 36.78 | 36.96 | 146,071 | -0.05(-0.13%) |
Aug 17, 2012 | 37.12 | 37.16 | 36.77 | 37.00 | 250,548 | -0.04(-0.11%) |
Aug 16, 2012 | 36.37 | 37.31 | 36.34 | 37.04 | 257,421 | +0.59(+1.63%) |
Aug 15, 2012 | 36.32 | 36.66 | 36.10 | 36.45 | 195,681 | +0.14(+0.38%) |
Aug 14, 2012 | 36.97 | 37.20 | 36.29 | 36.31 | 206,579 | -0.59(-1.59%) |
Aug 13, 2012 | 36.85 | 37.02 | 36.51 | 36.90 | 232,855 | -0.14(-0.37%) |
Aug 10, 2012 | 37.06 | 37.33 | 36.93 | 37.03 | 244,463 | -0.06(-0.16%) |
Aug 09, 2012 | 36.65 | 37.46 | 36.65 | 37.09 | 217,407 | +0.32(+0.88%) |
Aug 08, 2012 | 36.72 | 37.05 | 36.50 | 36.77 | 271,268 | -0.49(-1.31%) |
Aug 07, 2012 | 37.28 | 37.69 | 37.11 | 37.26 | 254,192 | +0.32(+0.87%) |
Aug 06, 2012 | 36.70 | 37.42 | 36.48 | 36.94 | 301,507 | +0.18(+0.48%) |
Aug 03, 2012 | 36.62 | 37.39 | 36.52 | 36.76 | 203,707 | +0.74(+2.06%) |
Aug 02, 2012 | 35.62 | 36.02 | 34.92 | 36.02 | 462,252 | +0.15(+0.41%) |