Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 35.46 | 36.00 | 35.07 | 35.84 | 1,980,961 | +0.47(+1.34%) |
Oct 26, 2012 | 35.58 | 35.37 | 35.37 | 35.37 | 1,265,897 | -0.12(-0.34%) |
Oct 25, 2012 | 35.61 | 35.70 | 35.33 | 35.49 | 1,155,631 | +0.18(+0.51%) |
Oct 24, 2012 | 35.22 | 35.52 | 35.19 | 35.31 | 1,250,138 | +0.12(+0.34%) |
Oct 23, 2012 | 34.86 | 35.28 | 34.59 | 35.19 | 1,802,528 | -0.13(-0.36%) |
Oct 19, 2012 | 36.23 | 36.31 | 35.25 | 35.31 | 2,522,823 | -0.91(-2.52%) |
Oct 18, 2012 | 36.29 | 36.38 | 36.05 | 36.23 | 1,303,063 | +0.08(+0.23%) |
Oct 17, 2012 | 35.83 | 36.24 | 35.00 | 36.14 | 2,488,411 | +0.51(+1.43%) |
Oct 16, 2012 | 35.07 | 35.78 | 34.98 | 35.64 | 2,357,771 | +0.65(+1.86%) |
Oct 15, 2012 | 34.89 | 35.00 | 34.50 | 34.98 | 963,298 | +0.28(+0.80%) |
Oct 12, 2012 | 35.13 | 35.21 | 34.44 | 34.71 | 1,343,844 | -0.57(-1.62%) |
Oct 11, 2012 | 35.42 | 35.53 | 35.25 | 35.28 | 1,138,549 | +0.19(+0.53%) |
Oct 10, 2012 | 35.14 | 35.16 | 34.89 | 35.09 | 1,168,664 | +0.04(+0.11%) |
Oct 09, 2012 | 35.43 | 35.43 | 35.01 | 35.05 | 1,189,317 | -0.27(-0.76%) |
Oct 08, 2012 | 35.40 | 35.43 | 35.11 | 35.32 | 1,229,975 | -0.18(-0.51%) |
Oct 05, 2012 | 36.03 | 36.15 | 35.31 | 35.50 | 2,019,466 | -0.27(-0.75%) |
Oct 04, 2012 | 35.81 | 35.98 | 35.64 | 35.77 | 1,253,734 | +0.18(+0.51%) |
Oct 03, 2012 | 35.35 | 35.87 | 35.23 | 35.59 | 1,717,910 | +0.20(+0.57%) |
Oct 02, 2012 | 35.36 | 35.43 | 35.13 | 35.39 | 1,750,505 | +0.24(+0.67%) |
Oct 01, 2012 | 35.13 | 35.47 | 34.96 | 35.15 | 1,514,272 | +0.35(+1.01%) |
Sep 28, 2012 | 34.60 | 34.91 | 34.45 | 34.80 | 1,505,605 | -0.10(-0.29%) |
Sep 27, 2012 | 34.92 | 35.21 | 34.71 | 34.90 | 1,440,066 | +0.10(+0.30%) |
Sep 26, 2012 | 35.15 | 35.41 | 34.74 | 34.80 | 1,566,308 | -0.41(-1.17%) |
Sep 25, 2012 | 35.79 | 35.98 | 35.18 | 35.21 | 1,694,294 | -0.60(-1.66%) |
Sep 24, 2012 | 35.73 | 36.27 | 35.48 | 35.80 | 969,912 | -0.06(-0.17%) |
Sep 21, 2012 | 36.15 | 36.18 | 35.74 | 35.86 | 5,754,227 | +0.06(+0.18%) |
Sep 20, 2012 | 35.69 | 35.83 | 35.34 | 35.80 | 2,158,195 | -0.06(-0.17%) |
Sep 19, 2012 | 35.85 | 36.36 | 35.76 | 35.86 | 2,624,317 | -0.52(-1.42%) |
Sep 18, 2012 | 36.27 | 36.66 | 36.20 | 36.38 | 1,276,526 | -0.09(-0.25%) |
Sep 17, 2012 | 36.84 | 37.24 | 36.41 | 36.47 | 1,334,040 | -0.37(-1.00%) |
Sep 14, 2012 | 36.65 | 37.25 | 36.65 | 36.84 | 2,104,646 | +0.19(+0.51%) |
Sep 13, 2012 | 35.90 | 36.84 | 35.72 | 36.65 | 1,939,883 | +0.70(+1.96%) |
Sep 12, 2012 | 35.64 | 36.00 | 35.57 | 35.94 | 1,737,606 | +0.37(+1.05%) |
Sep 11, 2012 | 35.36 | 35.76 | 35.34 | 35.57 | 1,037,934 | +0.25(+0.72%) |
Sep 10, 2012 | 35.70 | 35.80 | 35.25 | 35.31 | 2,503,605 | -0.67(-1.85%) |
Sep 07, 2012 | 35.94 | 35.99 | 35.60 | 35.98 | 1,699,936 | +0.06(+0.17%) |
Sep 06, 2012 | 35.24 | 35.98 | 35.20 | 35.92 | 2,007,329 | +0.88(+2.50%) |
Sep 05, 2012 | 34.95 | 35.22 | 34.74 | 35.04 | 1,336,354 | +0.22(+0.62%) |
Sep 04, 2012 | 34.61 | 34.96 | 34.43 | 34.83 | 1,220,431 | +0.23(+0.67%) |
Aug 31, 2012 | 34.52 | 34.77 | 34.35 | 34.59 | 1,575,836 | +0.20(+0.58%) |
Aug 30, 2012 | 34.39 | 34.56 | 34.01 | 34.39 | 1,520,746 | -0.16(-0.46%) |
Aug 29, 2012 | 34.55 | 34.75 | 34.50 | 34.55 | 1,491,634 | +0.09(+0.25%) |
Aug 27, 2012 | 34.67 | 34.67 | 34.39 | 34.47 | 890,281 | -0.15(-0.43%) |
Aug 24, 2012 | 34.32 | 34.67 | 34.24 | 34.62 | 1,044,256 | +0.22(+0.63%) |
Aug 23, 2012 | 34.82 | 34.88 | 34.38 | 34.40 | 1,102,968 | -0.52(-1.49%) |
Aug 22, 2012 | 35.00 | 35.07 | 34.71 | 34.92 | 1,016,625 | -0.05(-0.15%) |
Aug 21, 2012 | 35.12 | 35.55 | 34.90 | 34.97 | 974,948 | -0.11(-0.32%) |
Aug 20, 2012 | 35.02 | 35.12 | 34.76 | 35.09 | 1,093,596 | -0.10(-0.30%) |
Aug 17, 2012 | 35.24 | 35.30 | 35.02 | 35.19 | 1,393,473 | +0.04(+0.13%) |
Aug 16, 2012 | 34.54 | 35.24 | 34.54 | 35.15 | 1,068,666 | +0.51(+1.48%) |
Aug 15, 2012 | 34.39 | 34.73 | 34.38 | 34.63 | 627,211 | +0.12(+0.35%) |
Aug 14, 2012 | 34.74 | 34.76 | 34.44 | 34.51 | 1,181,202 | +0.07(+0.22%) |
Aug 13, 2012 | 34.36 | 34.51 | 34.27 | 34.44 | 674,893 | +0.01(+0.02%) |
Aug 10, 2012 | 34.44 | 34.49 | 34.13 | 34.43 | 803,978 | +0.04(+0.11%) |
Aug 09, 2012 | 34.30 | 34.57 | 34.27 | 34.39 | 1,272,515 | +0.07(+0.20%) |
Aug 08, 2012 | 34.18 | 34.46 | 34.04 | 34.33 | 986,147 | +0.05(+0.15%) |
Aug 07, 2012 | 33.80 | 34.55 | 33.78 | 34.27 | 1,593,270 | +0.53(+1.57%) |
Aug 06, 2012 | 34.06 | 34.19 | 33.74 | 33.75 | 920,034 | -0.13(-0.40%) |
Aug 03, 2012 | 33.43 | 33.91 | 33.16 | 33.88 | 1,140,933 | +1.04(+3.15%) |
Aug 02, 2012 | 33.27 | 33.29 | 32.54 | 32.84 | 1,965,244 | -0.72(-2.13%) |