Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 35.04 | 35.80 | 34.87 | 35.49 | 150,802 | +0.42(+1.19%) |
Oct 26, 2012 | 35.18 | 35.08 | 35.08 | 35.08 | 103,280 | -0.50(-1.41%) |
Oct 25, 2012 | 34.81 | 35.66 | 34.81 | 35.58 | 211,628 | +0.93(+2.68%) |
Oct 24, 2012 | 35.09 | 35.34 | 34.57 | 34.65 | 119,080 | -0.38(-1.08%) |
Oct 23, 2012 | 34.30 | 35.18 | 34.20 | 35.03 | 269,082 | -0.18(-0.50%) |
Oct 19, 2012 | 35.14 | 35.34 | 34.65 | 35.20 | 185,940 | +0.03(+0.10%) |
Oct 18, 2012 | 35.24 | 35.39 | 35.07 | 35.17 | 226,620 | -0.13(-0.36%) |
Oct 17, 2012 | 35.03 | 35.41 | 34.09 | 35.29 | 244,071 | +0.96(+2.81%) |
Oct 16, 2012 | 34.15 | 34.50 | 33.88 | 34.33 | 360,098 | +0.23(+0.69%) |
Oct 15, 2012 | 34.47 | 34.60 | 33.79 | 34.10 | 391,737 | -0.48(-1.38%) |
Oct 12, 2012 | 35.96 | 35.96 | 34.46 | 34.57 | 280,199 | -1.16(-3.26%) |
Oct 11, 2012 | 35.10 | 36.01 | 34.88 | 35.74 | 244,597 | +0.84(+2.40%) |
Oct 10, 2012 | 34.77 | 35.00 | 34.67 | 34.90 | 600,420 | +0.13(+0.36%) |
Oct 09, 2012 | 35.19 | 35.49 | 34.75 | 34.77 | 133,260 | -0.45(-1.28%) |
Oct 08, 2012 | 35.59 | 35.59 | 35.18 | 35.23 | 155,477 | -0.40(-1.13%) |
Oct 05, 2012 | 35.43 | 35.92 | 35.34 | 35.63 | 233,310 | +0.29(+0.83%) |
Oct 04, 2012 | 34.65 | 35.34 | 34.59 | 35.34 | 356,137 | +0.69(+1.98%) |
Oct 03, 2012 | 35.33 | 35.35 | 33.98 | 34.65 | 972,149 | -1.13(-3.16%) |
Oct 02, 2012 | 35.24 | 35.79 | 35.17 | 35.78 | 362,173 | +0.58(+1.64%) |
Oct 01, 2012 | 35.23 | 35.62 | 34.85 | 35.20 | 481,650 | -0.02(-0.05%) |
Sep 28, 2012 | 35.27 | 35.47 | 34.88 | 35.22 | 228,024 | -0.18(-0.52%) |
Sep 27, 2012 | 34.84 | 35.44 | 34.66 | 35.40 | 408,169 | +0.65(+1.88%) |
Sep 26, 2012 | 34.94 | 35.14 | 34.46 | 34.75 | 589,431 | -0.13(-0.38%) |
Sep 25, 2012 | 34.62 | 34.99 | 34.46 | 34.88 | 802,192 | +0.35(+1.02%) |
Sep 24, 2012 | 34.64 | 35.10 | 34.51 | 34.53 | 264,404 | -0.31(-0.89%) |
Sep 21, 2012 | 35.06 | 35.80 | 34.84 | 34.84 | 916,210 | -0.08(-0.22%) |
Sep 20, 2012 | 34.62 | 35.06 | 34.48 | 34.92 | 285,961 | +0.21(+0.60%) |
Sep 19, 2012 | 34.05 | 34.77 | 33.94 | 34.71 | 361,560 | +0.73(+2.14%) |
Sep 18, 2012 | 34.71 | 34.73 | 33.78 | 33.98 | 293,069 | -0.81(-2.34%) |
Sep 17, 2012 | 34.99 | 35.24 | 34.78 | 34.79 | 250,662 | -0.33(-0.93%) |
Sep 14, 2012 | 34.75 | 35.34 | 34.72 | 35.12 | 233,162 | +0.48(+1.38%) |
Sep 13, 2012 | 34.26 | 34.76 | 34.15 | 34.64 | 243,504 | +0.33(+0.95%) |
Sep 12, 2012 | 34.15 | 34.42 | 34.01 | 34.31 | 215,019 | +0.35(+1.04%) |
Sep 11, 2012 | 33.86 | 34.20 | 33.74 | 33.96 | 239,027 | -0.02(-0.05%) |
Sep 10, 2012 | 34.26 | 34.51 | 33.98 | 33.98 | 880,554 | -0.15(-0.44%) |
Sep 07, 2012 | 34.20 | 34.43 | 34.10 | 34.13 | 527,821 | -0.04(-0.12%) |
Sep 06, 2012 | 34.11 | 34.41 | 34.10 | 34.17 | 446,983 | +0.19(+0.57%) |
Sep 05, 2012 | 33.84 | 34.19 | 33.78 | 33.98 | 369,186 | +0.14(+0.42%) |
Sep 04, 2012 | 33.63 | 34.22 | 33.58 | 33.84 | 490,044 | +0.28(+0.82%) |
Aug 31, 2012 | 33.31 | 33.72 | 33.22 | 33.56 | 302,742 | +0.32(+0.96%) |
Aug 30, 2012 | 33.34 | 33.47 | 33.01 | 33.24 | 191,174 | -0.26(-0.78%) |
Aug 29, 2012 | 33.46 | 33.65 | 33.23 | 33.50 | 191,125 | -0.03(-0.07%) |
Aug 27, 2012 | 33.79 | 33.86 | 33.46 | 33.53 | 176,210 | -0.03(-0.07%) |
Aug 24, 2012 | 33.48 | 33.68 | 33.28 | 33.55 | 106,254 | +0.08(+0.22%) |
Aug 23, 2012 | 33.74 | 33.94 | 33.33 | 33.48 | 126,713 | -0.33(-0.99%) |
Aug 22, 2012 | 33.55 | 33.94 | 33.55 | 33.81 | 222,209 | +0.16(+0.47%) |
Aug 21, 2012 | 33.50 | 33.87 | 33.46 | 33.65 | 207,312 | +0.01(+0.02%) |
Aug 20, 2012 | 33.50 | 33.95 | 33.50 | 33.64 | 228,985 | -0.03(-0.10%) |
Aug 17, 2012 | 33.75 | 33.86 | 33.59 | 33.68 | 241,522 | -0.15(-0.45%) |
Aug 16, 2012 | 33.53 | 33.96 | 33.53 | 33.83 | 206,149 | +0.29(+0.87%) |
Aug 15, 2012 | 33.71 | 33.89 | 33.49 | 33.53 | 274,085 | -0.18(-0.55%) |
Aug 14, 2012 | 33.94 | 34.09 | 33.70 | 33.72 | 419,512 | -0.07(-0.20%) |
Aug 13, 2012 | 33.92 | 34.33 | 33.55 | 33.79 | 342,960 | -0.11(-0.32%) |
Aug 10, 2012 | 34.41 | 34.66 | 33.71 | 33.89 | 610,772 | -0.61(-1.77%) |
Aug 09, 2012 | 34.03 | 35.10 | 33.81 | 34.51 | 441,208 | +0.81(+2.41%) |
Aug 08, 2012 | 32.86 | 34.51 | 32.86 | 33.69 | 849,422 | +1.33(+4.12%) |
Aug 07, 2012 | 32.71 | 32.88 | 32.21 | 32.36 | 161,795 | -0.23(-0.72%) |
Aug 06, 2012 | 32.76 | 33.10 | 32.35 | 32.60 | 137,077 | -0.21(-0.64%) |
Aug 03, 2012 | 32.30 | 33.29 | 32.05 | 32.81 | 178,368 | +0.84(+2.62%) |
Aug 02, 2012 | 32.22 | 32.22 | 31.55 | 31.97 | 344,778 | -0.40(-1.24%) |