Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 35.70 | 36.55 | 35.62 | 36.43 | 100,648 | +0.64(+1.79%) |
Oct 26, 2012 | 35.73 | 35.79 | 35.79 | 35.79 | 180,400 | +1.21(+3.50%) |
Oct 25, 2012 | 35.89 | 35.96 | 34.30 | 34.58 | 51,792 | -1.18(-3.30%) |
Oct 24, 2012 | 35.87 | 35.93 | 35.28 | 35.76 | 48,044 | +0.04(+0.11%) |
Oct 23, 2012 | 35.22 | 36.04 | 35.15 | 35.72 | 51,329 | +0.79(+2.26%) |
Oct 19, 2012 | 35.98 | 36.20 | 34.91 | 34.93 | 97,402 | -1.15(-3.19%) |
Oct 18, 2012 | 36.47 | 36.47 | 35.66 | 36.08 | 58,571 | -0.31(-0.85%) |
Oct 17, 2012 | 37.05 | 37.13 | 36.15 | 36.39 | 93,863 | -0.84(-2.26%) |
Oct 16, 2012 | 37.43 | 37.56 | 36.82 | 37.23 | 68,264 | +0.06(+0.16%) |
Oct 15, 2012 | 38.10 | 38.10 | 36.79 | 37.17 | 75,649 | -0.62(-1.64%) |
Oct 12, 2012 | 37.87 | 38.15 | 36.99 | 37.79 | 137,499 | -0.18(-0.47%) |
Oct 11, 2012 | 38.02 | 38.51 | 37.84 | 37.97 | 72,033 | +0.13(+0.34%) |
Oct 10, 2012 | 38.19 | 38.67 | 37.57 | 37.84 | 106,044 | -0.49(-1.28%) |
Oct 09, 2012 | 38.62 | 38.62 | 38.22 | 38.33 | 68,813 | -0.32(-0.83%) |
Oct 08, 2012 | 38.04 | 38.81 | 37.54 | 38.65 | 67,475 | +0.49(+1.28%) |
Oct 05, 2012 | 37.67 | 38.30 | 37.59 | 38.16 | 111,495 | +0.56(+1.49%) |
Oct 04, 2012 | 37.13 | 37.76 | 36.89 | 37.60 | 86,925 | +0.58(+1.57%) |
Oct 03, 2012 | 37.07 | 37.50 | 36.90 | 37.02 | 96,532 | -0.04(-0.11%) |
Oct 02, 2012 | 37.20 | 37.87 | 36.88 | 37.06 | 73,016 | -0.09(-0.24%) |
Oct 01, 2012 | 36.50 | 37.24 | 36.30 | 37.15 | 84,370 | +0.72(+1.98%) |
Sep 28, 2012 | 35.29 | 37.28 | 35.29 | 36.43 | 109,553 | +0.93(+2.62%) |
Sep 27, 2012 | 35.32 | 35.73 | 35.14 | 35.50 | 63,552 | +0.23(+0.65%) |
Sep 26, 2012 | 35.52 | 35.80 | 34.94 | 35.27 | 55,502 | -0.16(-0.45%) |
Sep 25, 2012 | 36.66 | 36.85 | 35.30 | 35.43 | 59,526 | -1.00(-2.74%) |
Sep 24, 2012 | 36.35 | 36.96 | 35.97 | 36.43 | 86,221 | -0.04(-0.11%) |
Sep 21, 2012 | 37.73 | 37.76 | 36.37 | 36.47 | 180,836 | -0.83(-2.23%) |
Sep 20, 2012 | 38.07 | 38.07 | 35.97 | 37.30 | 71,890 | -1.00(-2.61%) |
Sep 19, 2012 | 38.69 | 38.69 | 38.20 | 38.30 | 51,791 | -0.35(-0.91%) |
Sep 18, 2012 | 38.67 | 38.77 | 37.69 | 38.65 | 86,859 | +0.05(+0.13%) |
Sep 17, 2012 | 38.70 | 39.04 | 38.26 | 38.60 | 91,492 | -0.39(-1.00%) |
Sep 14, 2012 | 37.90 | 39.16 | 37.90 | 38.99 | 153,088 | +1.20(+3.18%) |
Sep 13, 2012 | 37.06 | 38.13 | 37.02 | 37.79 | 101,516 | +0.70(+1.89%) |
Sep 12, 2012 | 37.21 | 37.35 | 36.37 | 37.09 | 115,175 | -0.12(-0.32%) |
Sep 11, 2012 | 36.44 | 37.22 | 36.17 | 37.21 | 73,590 | +0.81(+2.23%) |
Sep 10, 2012 | 36.23 | 36.55 | 36.11 | 36.40 | 62,706 | +0.22(+0.61%) |
Sep 07, 2012 | 35.67 | 36.36 | 35.03 | 36.18 | 149,077 | +0.40(+1.12%) |
Sep 06, 2012 | 34.78 | 35.83 | 33.98 | 35.78 | 179,257 | +1.07(+3.08%) |
Sep 05, 2012 | 33.47 | 34.75 | 33.30 | 34.71 | 126,422 | +1.14(+3.40%) |
Sep 04, 2012 | 34.10 | 34.54 | 32.79 | 33.57 | 149,786 | -0.13(-0.39%) |
Aug 31, 2012 | 33.37 | 33.94 | 33.02 | 33.70 | 89,327 | +0.40(+1.20%) |
Aug 30, 2012 | 33.23 | 33.48 | 33.00 | 33.30 | 94,130 | -0.01(-0.03%) |
Aug 29, 2012 | 33.03 | 33.51 | 32.81 | 33.31 | 172,733 | +0.25(+0.76%) |
Aug 27, 2012 | 33.50 | 33.66 | 32.91 | 33.06 | 80,635 | -0.41(-1.22%) |
Aug 24, 2012 | 33.73 | 33.99 | 33.20 | 33.47 | 106,262 | -0.45(-1.33%) |
Aug 23, 2012 | 34.37 | 34.37 | 33.67 | 33.92 | 78,040 | -0.53(-1.54%) |
Aug 22, 2012 | 34.36 | 34.67 | 34.03 | 34.45 | 372,621 | +0.17(+0.50%) |
Aug 21, 2012 | 34.23 | 34.49 | 34.03 | 34.28 | 105,022 | +0.27(+0.79%) |
Aug 20, 2012 | 34.14 | 34.49 | 33.23 | 34.01 | 229,687 | -0.18(-0.53%) |
Aug 17, 2012 | 33.86 | 34.30 | 33.24 | 34.19 | 197,373 | +0.42(+1.24%) |
Aug 16, 2012 | 33.05 | 34.26 | 32.70 | 33.77 | 212,172 | +0.62(+1.87%) |
Aug 15, 2012 | 32.50 | 33.22 | 32.46 | 33.15 | 110,249 | +0.54(+1.66%) |
Aug 14, 2012 | 32.83 | 32.83 | 32.44 | 32.61 | 161,973 | -0.18(-0.55%) |
Aug 13, 2012 | 32.64 | 32.81 | 32.21 | 32.79 | 121,362 | +0.20(+0.61%) |
Aug 10, 2012 | 32.47 | 32.86 | 31.85 | 32.59 | 165,332 | -0.01(-0.03%) |
Aug 09, 2012 | 32.10 | 32.75 | 31.94 | 32.60 | 291,503 | +0.42(+1.31%) |
Aug 08, 2012 | 29.25 | 32.93 | 28.81 | 32.18 | 730,415 | +4.53(+16.38%) |
Aug 07, 2012 | 26.93 | 27.94 | 26.93 | 27.65 | 338,625 | +0.84(+3.13%) |
Aug 06, 2012 | 26.39 | 27.09 | 26.34 | 26.81 | 153,331 | +0.51(+1.94%) |
Aug 03, 2012 | 25.62 | 26.82 | 25.62 | 26.30 | 251,975 | +0.93(+3.67%) |
Aug 02, 2012 | 24.88 | 25.71 | 24.88 | 25.37 | 197,686 | +0.28(+1.12%) |