Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.59 | 33.72 | 32.99 | 33.15 | 2,152,840 | -0.25(-0.74%) |
Oct 26, 2012 | 33.63 | 33.39 | 33.39 | 33.39 | 1,235,237 | -0.26(-0.78%) |
Oct 25, 2012 | 33.65 | 33.89 | 33.45 | 33.65 | 714,675 | +0.22(+0.67%) |
Oct 24, 2012 | 33.78 | 34.02 | 33.38 | 33.43 | 1,031,595 | -0.33(-0.98%) |
Oct 23, 2012 | 33.54 | 33.84 | 33.40 | 33.76 | 1,250,382 | -0.07(-0.20%) |
Oct 19, 2012 | 34.18 | 34.23 | 33.73 | 33.83 | 1,765,170 | -0.44(-1.28%) |
Oct 18, 2012 | 34.58 | 34.58 | 33.95 | 34.27 | 3,267,535 | -0.45(-1.28%) |
Oct 17, 2012 | 34.38 | 34.72 | 34.31 | 34.71 | 1,176,433 | +0.44(+1.28%) |
Oct 16, 2012 | 34.27 | 34.41 | 34.14 | 34.28 | 1,190,955 | +0.08(+0.25%) |
Oct 15, 2012 | 33.96 | 34.27 | 33.95 | 34.19 | 1,011,077 | +0.23(+0.68%) |
Oct 12, 2012 | 34.14 | 34.25 | 33.92 | 33.96 | 1,188,052 | -0.08(-0.25%) |
Oct 11, 2012 | 34.08 | 34.27 | 33.97 | 34.05 | 934,325 | +0.11(+0.32%) |
Oct 10, 2012 | 33.95 | 34.27 | 33.92 | 33.94 | 2,278,717 | -0.10(-0.29%) |
Oct 09, 2012 | 34.39 | 34.47 | 34.02 | 34.04 | 1,399,053 | -0.38(-1.09%) |
Oct 08, 2012 | 34.33 | 34.56 | 34.24 | 34.41 | 1,586,707 | +0.12(+0.34%) |
Oct 05, 2012 | 34.52 | 34.58 | 34.25 | 34.30 | 3,097,354 | +0.03(+0.09%) |
Oct 04, 2012 | 33.82 | 34.29 | 33.71 | 34.27 | 2,321,641 | +0.62(+1.85%) |
Oct 03, 2012 | 33.29 | 33.70 | 33.29 | 33.65 | 1,516,683 | +0.39(+1.18%) |
Oct 02, 2012 | 33.10 | 33.33 | 33.01 | 33.25 | 2,801,761 | +0.35(+1.07%) |
Oct 01, 2012 | 34.34 | 34.45 | 32.77 | 32.90 | 4,708,991 | -1.71(-4.95%) |
Sep 28, 2012 | 34.78 | 34.80 | 34.31 | 34.61 | 1,447,323 | -0.23(-0.66%) |
Sep 27, 2012 | 34.86 | 34.93 | 34.63 | 34.84 | 1,403,864 | +0.18(+0.53%) |
Sep 26, 2012 | 34.71 | 34.98 | 34.64 | 34.66 | 784,181 | -0.05(-0.15%) |
Sep 25, 2012 | 34.96 | 35.07 | 34.71 | 34.71 | 1,111,059 | -0.08(-0.24%) |
Sep 24, 2012 | 34.84 | 34.99 | 34.80 | 34.80 | 1,062,728 | -0.24(-0.68%) |
Sep 21, 2012 | 35.11 | 35.23 | 35.01 | 35.04 | 1,337,142 | -0.04(-0.11%) |
Sep 20, 2012 | 35.11 | 35.21 | 35.02 | 35.08 | 1,262,955 | -0.10(-0.28%) |
Sep 19, 2012 | 35.30 | 35.33 | 35.11 | 35.18 | 1,244,500 | -0.05(-0.15%) |
Sep 18, 2012 | 34.99 | 35.27 | 34.91 | 35.23 | 1,419,267 | +0.16(+0.46%) |
Sep 17, 2012 | 35.21 | 35.28 | 34.94 | 35.07 | 1,034,059 | -0.18(-0.50%) |
Sep 14, 2012 | 35.31 | 35.61 | 35.01 | 35.24 | 1,606,378 | -0.10(-0.28%) |
Sep 13, 2012 | 34.84 | 35.34 | 34.70 | 35.34 | 1,501,963 | +0.57(+1.64%) |
Sep 12, 2012 | 34.91 | 34.92 | 34.69 | 34.78 | 1,229,746 | -0.07(-0.20%) |
Sep 11, 2012 | 34.72 | 34.89 | 34.67 | 34.84 | 1,480,465 | +0.11(+0.31%) |
Sep 10, 2012 | 34.79 | 34.96 | 34.71 | 34.74 | 1,063,549 | -0.25(-0.72%) |
Sep 07, 2012 | 35.14 | 35.31 | 34.83 | 34.99 | 915,819 | -0.15(-0.42%) |
Sep 06, 2012 | 34.58 | 35.15 | 34.55 | 35.14 | 1,669,640 | +0.66(+1.92%) |
Sep 05, 2012 | 34.27 | 34.48 | 34.05 | 34.48 | 1,738,014 | +0.27(+0.79%) |
Sep 04, 2012 | 34.29 | 34.54 | 34.04 | 34.21 | 1,385,483 | -0.02(-0.04%) |
Aug 31, 2012 | 33.95 | 34.42 | 33.90 | 34.22 | 1,300,624 | +0.42(+1.25%) |
Aug 30, 2012 | 33.81 | 33.82 | 33.32 | 33.80 | 1,736,389 | -0.07(-0.20%) |
Aug 29, 2012 | 33.67 | 34.23 | 33.56 | 33.87 | 1,715,604 | +0.04(+0.11%) |
Aug 27, 2012 | 33.78 | 33.97 | 33.69 | 33.83 | 1,171,038 | +0.06(+0.18%) |
Aug 24, 2012 | 33.62 | 33.83 | 33.53 | 33.77 | 1,430,761 | +0.11(+0.32%) |
Aug 23, 2012 | 33.59 | 33.74 | 33.59 | 33.66 | 1,344,699 | +0.01(+0.02%) |
Aug 22, 2012 | 33.75 | 33.82 | 33.49 | 33.66 | 2,424,694 | -0.10(-0.29%) |
Aug 21, 2012 | 33.82 | 33.94 | 33.66 | 33.75 | 1,607,875 | +0.01(+0.02%) |
Aug 20, 2012 | 33.82 | 33.82 | 33.46 | 33.75 | 1,396,154 | -0.07(-0.20%) |
Aug 17, 2012 | 33.75 | 33.85 | 33.40 | 33.82 | 1,154,398 | +0.05(+0.14%) |
Aug 16, 2012 | 33.37 | 33.78 | 33.36 | 33.77 | 1,319,664 | +0.35(+1.05%) |
Aug 15, 2012 | 33.11 | 33.64 | 32.96 | 33.42 | 1,012,815 | +0.29(+0.87%) |
Aug 14, 2012 | 33.37 | 33.44 | 33.01 | 33.13 | 3,122,284 | -0.19(-0.57%) |
Aug 13, 2012 | 33.62 | 33.64 | 33.21 | 33.32 | 1,144,630 | -0.37(-1.11%) |
Aug 10, 2012 | 33.40 | 33.73 | 33.25 | 33.69 | 896,580 | +0.11(+0.32%) |
Aug 09, 2012 | 33.62 | 33.66 | 33.23 | 33.59 | 1,267,073 | +0.05(+0.16%) |
Aug 08, 2012 | 32.80 | 33.74 | 32.75 | 33.53 | 2,865,156 | +0.79(+2.42%) |
Aug 07, 2012 | 32.54 | 32.86 | 31.16 | 32.74 | 3,215,361 | +0.46(+1.42%) |
Aug 06, 2012 | 32.25 | 32.54 | 32.10 | 32.28 | 1,628,251 | +0.18(+0.57%) |
Aug 03, 2012 | 31.86 | 32.15 | 31.66 | 32.10 | 1,372,805 | +0.73(+2.33%) |
Aug 02, 2012 | 32.45 | 32.46 | 31.37 | 31.37 | 1,602,829 | -1.30(-3.97%) |