Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 36.18 | 36.49 | 36.15 | 36.49 | 127,233 | +0.31(+0.86%) |
Oct 26, 2012 | 36.24 | 36.18 | 36.18 | 36.18 | 150,332 | -0.10(-0.27%) |
Oct 25, 2012 | 36.43 | 36.54 | 36.09 | 36.27 | 314,779 | +0.15(+0.42%) |
Oct 24, 2012 | 36.46 | 36.46 | 36.05 | 36.12 | 194,903 | -0.21(-0.57%) |
Oct 23, 2012 | 36.13 | 36.38 | 35.93 | 36.33 | 121,666 | -0.14(-0.38%) |
Oct 19, 2012 | 36.82 | 36.82 | 36.30 | 36.47 | 170,675 | -0.62(-1.68%) |
Oct 18, 2012 | 37.19 | 37.28 | 37.03 | 37.09 | 238,397 | -0.18(-0.48%) |
Oct 17, 2012 | 37.12 | 37.35 | 37.06 | 37.27 | 96,699 | +0.30(+0.81%) |
Oct 16, 2012 | 36.83 | 37.02 | 36.80 | 36.97 | 87,721 | +0.30(+0.82%) |
Oct 15, 2012 | 36.54 | 36.69 | 36.34 | 36.67 | 287,780 | +0.23(+0.62%) |
Oct 12, 2012 | 36.64 | 36.78 | 36.36 | 36.44 | 71,117 | -0.22(-0.60%) |
Oct 11, 2012 | 36.85 | 36.98 | 36.61 | 36.66 | 157,380 | +0.06(+0.17%) |
Oct 10, 2012 | 36.67 | 36.71 | 36.50 | 36.60 | 194,323 | -0.01(-0.02%) |
Oct 09, 2012 | 37.08 | 37.11 | 36.60 | 36.61 | 156,601 | -0.50(-1.34%) |
Oct 08, 2012 | 37.11 | 37.23 | 37.04 | 37.10 | 284,699 | -0.17(-0.47%) |
Oct 05, 2012 | 37.60 | 37.79 | 37.23 | 37.28 | 399,371 | -0.13(-0.35%) |
Oct 04, 2012 | 37.41 | 37.43 | 37.01 | 37.41 | 196,738 | +0.13(+0.35%) |
Oct 03, 2012 | 37.42 | 37.51 | 37.13 | 37.28 | 155,667 | -0.09(-0.25%) |
Oct 02, 2012 | 37.53 | 37.54 | 37.23 | 37.37 | 157,761 | -0.02(-0.05%) |
Oct 01, 2012 | 37.47 | 37.69 | 37.23 | 37.39 | 234,272 | +0.07(+0.19%) |
Sep 28, 2012 | 37.35 | 37.50 | 37.20 | 37.32 | 199,978 | -0.17(-0.46%) |
Sep 27, 2012 | 37.19 | 37.56 | 37.04 | 37.49 | 170,126 | +0.44(+1.19%) |
Sep 26, 2012 | 37.35 | 37.36 | 36.95 | 37.05 | 207,380 | -0.26(-0.71%) |
Sep 25, 2012 | 37.99 | 38.00 | 37.28 | 37.31 | 202,837 | -0.47(-1.25%) |
Sep 24, 2012 | 37.89 | 37.99 | 37.68 | 37.79 | 96,174 | -0.25(-0.66%) |
Sep 21, 2012 | 38.31 | 38.32 | 38.04 | 38.04 | 180,237 | +0.12(+0.32%) |
Sep 20, 2012 | 37.89 | 37.97 | 37.70 | 37.91 | 119,204 | -0.18(-0.48%) |
Sep 19, 2012 | 38.51 | 38.51 | 38.10 | 38.10 | 420,671 | -0.36(-0.94%) |
Sep 18, 2012 | 38.46 | 38.47 | 38.31 | 38.46 | 87,147 | -0.01(-0.03%) |
Sep 17, 2012 | 38.54 | 38.59 | 38.35 | 38.47 | 112,184 | -0.21(-0.54%) |
Sep 14, 2012 | 38.53 | 38.94 | 38.47 | 38.68 | 214,110 | +0.33(+0.87%) |
Sep 13, 2012 | 38.00 | 38.59 | 37.83 | 38.35 | 158,517 | +0.39(+1.02%) |
Sep 12, 2012 | 38.06 | 38.07 | 37.76 | 37.96 | 301,033 | +0.05(+0.13%) |
Sep 11, 2012 | 37.86 | 38.09 | 37.85 | 37.91 | 120,198 | +0.08(+0.20%) |
Sep 10, 2012 | 37.94 | 38.06 | 37.80 | 37.83 | 219,200 | -0.12(-0.33%) |
Sep 07, 2012 | 37.93 | 38.05 | 37.88 | 37.96 | 98,172 | +0.15(+0.39%) |
Sep 06, 2012 | 37.37 | 37.98 | 37.34 | 37.81 | 319,386 | +0.62(+1.68%) |
Sep 05, 2012 | 37.26 | 37.32 | 37.09 | 37.19 | 235,867 | -0.04(-0.12%) |
Sep 04, 2012 | 36.78 | 37.34 | 36.57 | 37.23 | 210,534 | +0.46(+1.25%) |
Aug 31, 2012 | 36.93 | 36.93 | 36.53 | 36.77 | 65,184 | +0.11(+0.30%) |
Aug 30, 2012 | 36.76 | 36.82 | 36.59 | 36.66 | 121,527 | -0.29(-0.78%) |
Aug 29, 2012 | 36.86 | 37.08 | 36.79 | 36.95 | 170,137 | +0.34(+0.92%) |
Aug 27, 2012 | 36.73 | 36.77 | 36.47 | 36.61 | 117,354 | +0.05(+0.15%) |
Aug 24, 2012 | 36.35 | 36.69 | 36.30 | 36.56 | 261,036 | +0.09(+0.24%) |
Aug 23, 2012 | 36.54 | 36.57 | 36.32 | 36.47 | 486,659 | -0.11(-0.30%) |
Aug 22, 2012 | 36.60 | 36.72 | 36.48 | 36.58 | 183,131 | -0.09(-0.24%) |
Aug 21, 2012 | 36.89 | 37.16 | 36.59 | 36.67 | 169,924 | -0.02(-0.06%) |
Aug 20, 2012 | 36.82 | 36.82 | 36.54 | 36.69 | 130,667 | -0.23(-0.63%) |
Aug 17, 2012 | 36.66 | 36.96 | 36.59 | 36.92 | 139,441 | +0.30(+0.82%) |
Aug 16, 2012 | 36.26 | 36.71 | 36.09 | 36.62 | 113,340 | +0.34(+0.95%) |
Aug 15, 2012 | 35.90 | 36.28 | 35.87 | 36.28 | 68,653 | +0.33(+0.90%) |
Aug 14, 2012 | 36.35 | 36.35 | 35.85 | 35.95 | 179,811 | -0.14(-0.38%) |
Aug 13, 2012 | 36.20 | 36.29 | 35.73 | 36.09 | 118,766 | -0.12(-0.33%) |
Aug 10, 2012 | 36.11 | 36.25 | 36.03 | 36.21 | 78,373 | -0.07(-0.18%) |
Aug 09, 2012 | 36.13 | 36.32 | 36.13 | 36.28 | 148,551 | +0.12(+0.34%) |
Aug 08, 2012 | 36.04 | 36.28 | 36.03 | 36.16 | 129,284 | +0.00(+0.00%) |
Aug 07, 2012 | 36.07 | 36.44 | 36.07 | 36.16 | 243,882 | +0.26(+0.72%) |
Aug 06, 2012 | 35.69 | 36.06 | 35.65 | 35.90 | 290,697 | +0.28(+0.79%) |
Aug 03, 2012 | 35.37 | 35.79 | 35.30 | 35.62 | 194,644 | +0.73(+2.09%) |
Aug 02, 2012 | 34.61 | 34.94 | 34.60 | 34.89 | 178,351 | +0.00(+0.01%) |