Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 36.33 | 36.82 | 36.21 | 36.58 | 559,907 | +0.23(+0.64%) |
Oct 26, 2012 | 36.31 | 36.35 | 36.35 | 36.35 | 516,521 | +0.07(+0.19%) |
Oct 25, 2012 | 35.80 | 36.42 | 35.71 | 36.28 | 708,813 | +0.63(+1.76%) |
Oct 24, 2012 | 35.96 | 36.09 | 35.47 | 35.65 | 879,505 | -0.04(-0.12%) |
Oct 23, 2012 | 35.18 | 35.90 | 34.18 | 35.70 | 637,404 | +0.70(+1.99%) |
Oct 19, 2012 | 35.34 | 35.55 | 34.82 | 35.00 | 759,361 | -0.63(-1.76%) |
Oct 18, 2012 | 35.76 | 35.93 | 35.48 | 35.63 | 604,223 | -0.32(-0.89%) |
Oct 17, 2012 | 35.29 | 36.01 | 35.27 | 35.95 | 456,359 | +0.68(+1.93%) |
Oct 16, 2012 | 34.85 | 35.32 | 34.78 | 35.27 | 367,138 | +0.51(+1.46%) |
Oct 15, 2012 | 34.40 | 34.76 | 34.36 | 34.76 | 525,333 | +0.40(+1.15%) |
Oct 12, 2012 | 34.63 | 34.84 | 34.26 | 34.36 | 333,835 | -0.21(-0.62%) |
Oct 11, 2012 | 34.84 | 34.91 | 34.56 | 34.58 | 215,232 | +0.02(+0.05%) |
Oct 10, 2012 | 34.61 | 34.83 | 34.48 | 34.56 | 545,916 | -0.10(-0.30%) |
Oct 09, 2012 | 35.51 | 35.55 | 34.66 | 34.66 | 376,451 | -0.85(-2.39%) |
Oct 08, 2012 | 35.77 | 35.90 | 35.38 | 35.51 | 475,478 | -0.15(-0.43%) |
Oct 05, 2012 | 35.79 | 36.09 | 35.49 | 35.67 | 409,280 | +0.04(+0.12%) |
Oct 04, 2012 | 35.66 | 35.72 | 35.26 | 35.62 | 390,232 | +0.16(+0.46%) |
Oct 03, 2012 | 35.40 | 35.61 | 35.20 | 35.46 | 360,080 | +0.07(+0.19%) |
Oct 02, 2012 | 35.61 | 35.71 | 34.94 | 35.39 | 642,143 | -0.30(-0.84%) |
Oct 01, 2012 | 35.88 | 35.96 | 35.37 | 35.69 | 794,381 | -0.06(-0.17%) |
Sep 28, 2012 | 35.64 | 35.99 | 35.51 | 35.75 | 657,756 | -0.13(-0.36%) |
Sep 27, 2012 | 35.46 | 35.90 | 35.38 | 35.88 | 393,133 | +0.57(+1.62%) |
Sep 26, 2012 | 35.55 | 35.58 | 34.92 | 35.31 | 555,719 | -0.22(-0.63%) |
Sep 25, 2012 | 35.73 | 35.95 | 35.43 | 35.53 | 986,187 | -0.16(-0.46%) |
Sep 24, 2012 | 33.54 | 35.79 | 33.53 | 35.69 | 637,720 | -0.51(-1.42%) |
Sep 21, 2012 | 36.86 | 37.63 | 36.20 | 36.21 | 821,936 | +0.02(+0.05%) |
Sep 20, 2012 | 35.93 | 36.28 | 35.60 | 36.19 | 548,600 | -0.15(-0.40%) |
Sep 19, 2012 | 35.55 | 36.57 | 35.51 | 36.33 | 760,069 | +0.78(+2.19%) |
Sep 18, 2012 | 35.16 | 35.67 | 34.91 | 35.55 | 427,104 | +0.29(+0.83%) |
Sep 17, 2012 | 35.92 | 35.92 | 35.21 | 35.26 | 459,445 | -0.27(-0.75%) |
Sep 14, 2012 | 35.25 | 35.65 | 35.12 | 35.53 | 340,924 | +0.45(+1.27%) |
Sep 13, 2012 | 35.35 | 35.35 | 34.84 | 35.08 | 585,194 | -0.21(-0.61%) |
Sep 12, 2012 | 35.46 | 35.47 | 34.99 | 35.30 | 211,014 | +0.03(+0.10%) |
Sep 11, 2012 | 35.36 | 35.48 | 35.16 | 35.26 | 269,061 | -0.10(-0.29%) |
Sep 10, 2012 | 35.52 | 35.67 | 35.34 | 35.37 | 163,377 | -0.15(-0.43%) |
Sep 07, 2012 | 35.18 | 35.61 | 35.00 | 35.52 | 566,295 | +0.33(+0.92%) |
Sep 06, 2012 | 34.39 | 35.45 | 34.38 | 35.20 | 514,680 | +1.09(+3.19%) |
Sep 05, 2012 | 34.48 | 34.66 | 34.05 | 34.11 | 373,012 | -0.36(-1.04%) |
Sep 04, 2012 | 34.06 | 34.48 | 33.65 | 34.47 | 479,116 | +0.35(+1.03%) |
Aug 31, 2012 | 34.05 | 34.41 | 33.85 | 34.12 | 377,619 | +0.28(+0.83%) |
Aug 30, 2012 | 33.71 | 33.95 | 33.63 | 33.83 | 247,867 | -0.10(-0.30%) |
Aug 29, 2012 | 34.01 | 34.10 | 33.74 | 33.94 | 407,461 | -0.41(-1.20%) |
Aug 27, 2012 | 34.51 | 34.52 | 34.21 | 34.35 | 345,892 | -0.09(-0.25%) |
Aug 24, 2012 | 34.31 | 34.87 | 34.20 | 34.43 | 274,697 | -0.03(-0.10%) |
Aug 23, 2012 | 34.66 | 34.81 | 34.37 | 34.47 | 370,472 | -0.23(-0.67%) |
Aug 22, 2012 | 35.02 | 35.02 | 34.47 | 34.70 | 330,597 | -0.40(-1.15%) |
Aug 21, 2012 | 35.34 | 35.66 | 34.98 | 35.10 | 214,710 | -0.06(-0.17%) |
Aug 20, 2012 | 35.07 | 35.27 | 34.83 | 35.16 | 377,285 | -0.07(-0.19%) |
Aug 17, 2012 | 34.69 | 35.30 | 34.69 | 35.23 | 289,478 | +0.46(+1.33%) |
Aug 16, 2012 | 34.54 | 34.87 | 34.21 | 34.77 | 485,022 | +0.19(+0.54%) |
Aug 15, 2012 | 34.23 | 34.64 | 34.21 | 34.58 | 207,503 | +0.26(+0.75%) |
Aug 14, 2012 | 34.41 | 34.53 | 34.21 | 34.32 | 358,157 | +0.12(+0.35%) |
Aug 13, 2012 | 34.02 | 34.36 | 33.95 | 34.20 | 249,298 | +0.05(+0.15%) |
Aug 10, 2012 | 33.94 | 34.28 | 33.74 | 34.15 | 321,314 | +0.10(+0.30%) |
Aug 09, 2012 | 34.13 | 34.33 | 33.90 | 34.05 | 493,396 | -0.02(-0.05%) |
Aug 08, 2012 | 34.19 | 34.42 | 33.92 | 34.07 | 424,593 | -0.36(-1.04%) |
Aug 07, 2012 | 33.99 | 35.02 | 33.94 | 34.42 | 667,663 | +0.69(+2.06%) |
Aug 06, 2012 | 33.89 | 34.06 | 33.70 | 33.73 | 428,834 | -0.03(-0.10%) |
Aug 03, 2012 | 32.61 | 33.77 | 32.61 | 33.77 | 659,653 | +1.75(+5.48%) |
Aug 02, 2012 | 31.73 | 32.05 | 31.48 | 32.01 | 616,676 | -0.07(-0.21%) |