Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 36.22 | 36.71 | 36.10 | 36.47 | 561,636 | +0.23(+0.64%) |
Oct 26, 2012 | 36.20 | 36.24 | 36.24 | 36.24 | 518,115 | +0.07(+0.19%) |
Oct 25, 2012 | 35.69 | 36.31 | 35.60 | 36.17 | 711,002 | +0.63(+1.76%) |
Oct 24, 2012 | 35.84 | 35.98 | 35.36 | 35.54 | 882,220 | -0.04(-0.12%) |
Oct 23, 2012 | 35.07 | 35.78 | 34.08 | 35.59 | 639,372 | +0.69(+1.99%) |
Oct 19, 2012 | 35.23 | 35.44 | 34.71 | 34.89 | 761,705 | -0.63(-1.76%) |
Oct 18, 2012 | 35.65 | 35.82 | 35.37 | 35.52 | 606,089 | -0.32(-0.89%) |
Oct 17, 2012 | 35.18 | 35.90 | 35.16 | 35.84 | 457,767 | +0.68(+1.93%) |
Oct 16, 2012 | 34.74 | 35.21 | 34.67 | 35.16 | 368,271 | +0.51(+1.46%) |
Oct 15, 2012 | 34.29 | 34.65 | 34.25 | 34.65 | 526,955 | +0.39(+1.15%) |
Oct 12, 2012 | 34.52 | 34.73 | 34.16 | 34.26 | 334,866 | -0.21(-0.62%) |
Oct 11, 2012 | 34.73 | 34.81 | 34.46 | 34.47 | 215,896 | +0.02(+0.05%) |
Oct 10, 2012 | 34.51 | 34.72 | 34.37 | 34.46 | 547,601 | -0.10(-0.30%) |
Oct 09, 2012 | 35.40 | 35.45 | 34.56 | 34.56 | 377,613 | -0.84(-2.39%) |
Oct 08, 2012 | 35.66 | 35.79 | 35.27 | 35.40 | 476,946 | -0.15(-0.43%) |
Oct 05, 2012 | 35.68 | 35.97 | 35.39 | 35.56 | 410,543 | +0.04(+0.12%) |
Oct 04, 2012 | 35.55 | 35.61 | 35.15 | 35.51 | 391,437 | +0.16(+0.46%) |
Oct 03, 2012 | 35.29 | 35.50 | 35.09 | 35.35 | 361,191 | +0.07(+0.19%) |
Oct 02, 2012 | 35.50 | 35.60 | 34.83 | 35.28 | 644,126 | -0.30(-0.84%) |
Oct 01, 2012 | 35.77 | 35.85 | 35.26 | 35.58 | 796,834 | -0.06(-0.17%) |
Sep 28, 2012 | 35.53 | 35.88 | 35.40 | 35.64 | 659,786 | -0.13(-0.36%) |
Sep 27, 2012 | 35.35 | 35.79 | 35.27 | 35.77 | 394,347 | +0.57(+1.62%) |
Sep 26, 2012 | 35.44 | 35.47 | 34.81 | 35.20 | 557,435 | -0.22(-0.63%) |
Sep 25, 2012 | 35.62 | 35.84 | 35.32 | 35.42 | 989,232 | -0.16(-0.46%) |
Sep 24, 2012 | 33.44 | 35.68 | 33.43 | 35.58 | 639,689 | -0.51(-1.42%) |
Sep 21, 2012 | 36.74 | 37.51 | 36.09 | 36.09 | 824,474 | +0.02(+0.05%) |
Sep 20, 2012 | 35.82 | 36.17 | 35.49 | 36.08 | 550,294 | -0.15(-0.40%) |
Sep 19, 2012 | 35.45 | 36.46 | 35.40 | 36.22 | 762,416 | +0.78(+2.19%) |
Sep 18, 2012 | 35.05 | 35.56 | 34.81 | 35.45 | 428,422 | +0.29(+0.83%) |
Sep 17, 2012 | 35.81 | 35.81 | 35.10 | 35.16 | 460,863 | -0.26(-0.75%) |
Sep 14, 2012 | 35.14 | 35.54 | 35.01 | 35.42 | 341,976 | +0.44(+1.27%) |
Sep 13, 2012 | 35.24 | 35.24 | 34.74 | 34.98 | 587,000 | -0.21(-0.61%) |
Sep 12, 2012 | 35.35 | 35.36 | 34.88 | 35.19 | 211,665 | +0.03(+0.10%) |
Sep 11, 2012 | 35.25 | 35.37 | 35.05 | 35.16 | 269,891 | -0.10(-0.29%) |
Sep 10, 2012 | 35.41 | 35.56 | 35.23 | 35.26 | 163,882 | -0.15(-0.43%) |
Sep 07, 2012 | 35.07 | 35.50 | 34.89 | 35.41 | 568,043 | +0.32(+0.92%) |
Sep 06, 2012 | 34.28 | 35.34 | 34.28 | 35.09 | 516,269 | +1.08(+3.19%) |
Sep 05, 2012 | 34.38 | 34.56 | 33.94 | 34.00 | 374,164 | -0.36(-1.04%) |
Sep 04, 2012 | 33.95 | 34.38 | 33.55 | 34.36 | 480,595 | +0.35(+1.03%) |
Aug 31, 2012 | 33.94 | 34.30 | 33.75 | 34.01 | 378,785 | +0.28(+0.83%) |
Aug 30, 2012 | 33.61 | 33.85 | 33.53 | 33.73 | 248,632 | -0.10(-0.30%) |
Aug 29, 2012 | 33.91 | 33.99 | 33.64 | 33.83 | 408,718 | -0.41(-1.20%) |
Aug 27, 2012 | 34.40 | 34.41 | 34.11 | 34.24 | 346,959 | -0.09(-0.25%) |
Aug 24, 2012 | 34.21 | 34.76 | 34.10 | 34.33 | 275,545 | -0.03(-0.10%) |
Aug 23, 2012 | 34.55 | 34.70 | 34.27 | 34.36 | 371,616 | -0.23(-0.67%) |
Aug 22, 2012 | 34.91 | 34.91 | 34.36 | 34.59 | 331,617 | -0.40(-1.15%) |
Aug 21, 2012 | 35.23 | 35.55 | 34.87 | 34.99 | 215,372 | -0.06(-0.17%) |
Aug 20, 2012 | 34.96 | 35.16 | 34.72 | 35.05 | 378,450 | -0.07(-0.19%) |
Aug 17, 2012 | 34.58 | 35.19 | 34.58 | 35.12 | 290,372 | +0.46(+1.33%) |
Aug 16, 2012 | 34.43 | 34.76 | 34.11 | 34.66 | 486,519 | +0.19(+0.54%) |
Aug 15, 2012 | 34.12 | 34.53 | 34.11 | 34.47 | 208,144 | +0.26(+0.75%) |
Aug 14, 2012 | 34.30 | 34.42 | 34.11 | 34.22 | 359,262 | +0.12(+0.35%) |
Aug 13, 2012 | 33.92 | 34.25 | 33.84 | 34.10 | 250,068 | +0.05(+0.15%) |
Aug 10, 2012 | 33.83 | 34.18 | 33.63 | 34.05 | 322,306 | +0.10(+0.30%) |
Aug 09, 2012 | 34.02 | 34.23 | 33.80 | 33.94 | 494,920 | -0.02(-0.05%) |
Aug 08, 2012 | 34.09 | 34.31 | 33.82 | 33.96 | 425,904 | -0.36(-1.04%) |
Aug 07, 2012 | 33.88 | 34.92 | 33.83 | 34.32 | 669,724 | +0.69(+2.06%) |
Aug 06, 2012 | 33.79 | 33.95 | 33.59 | 33.63 | 430,158 | -0.03(-0.10%) |
Aug 03, 2012 | 32.51 | 33.66 | 32.51 | 33.66 | 661,690 | +1.75(+5.48%) |
Aug 02, 2012 | 31.63 | 31.96 | 31.38 | 31.91 | 618,580 | -0.07(-0.21%) |