Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.60 | 33.72 | 32.99 | 33.16 | 2,152,256 | -0.25(-0.74%) |
Oct 26, 2012 | 33.64 | 33.40 | 33.40 | 33.40 | 1,234,902 | -0.26(-0.78%) |
Oct 25, 2012 | 33.66 | 33.90 | 33.46 | 33.66 | 714,481 | +0.22(+0.67%) |
Oct 24, 2012 | 33.79 | 34.03 | 33.39 | 33.44 | 1,031,316 | -0.33(-0.98%) |
Oct 23, 2012 | 33.55 | 33.85 | 33.41 | 33.77 | 1,250,043 | -0.07(-0.20%) |
Oct 19, 2012 | 34.19 | 34.24 | 33.74 | 33.84 | 1,764,691 | -0.44(-1.28%) |
Oct 18, 2012 | 34.59 | 34.59 | 33.96 | 34.28 | 3,266,650 | -0.45(-1.28%) |
Oct 17, 2012 | 34.39 | 34.73 | 34.32 | 34.72 | 1,176,115 | +0.44(+1.28%) |
Oct 16, 2012 | 34.28 | 34.42 | 34.15 | 34.29 | 1,190,633 | +0.08(+0.25%) |
Oct 15, 2012 | 33.97 | 34.28 | 33.96 | 34.20 | 1,010,803 | +0.23(+0.68%) |
Oct 12, 2012 | 34.15 | 34.25 | 33.93 | 33.97 | 1,187,730 | -0.08(-0.25%) |
Oct 11, 2012 | 34.09 | 34.28 | 33.98 | 34.05 | 934,072 | +0.11(+0.32%) |
Oct 10, 2012 | 33.96 | 34.28 | 33.93 | 33.95 | 2,278,099 | -0.10(-0.29%) |
Oct 09, 2012 | 34.40 | 34.48 | 34.03 | 34.05 | 1,398,674 | -0.38(-1.09%) |
Oct 08, 2012 | 34.34 | 34.57 | 34.25 | 34.42 | 1,586,276 | +0.12(+0.34%) |
Oct 05, 2012 | 34.53 | 34.59 | 34.26 | 34.31 | 3,096,514 | +0.03(+0.09%) |
Oct 04, 2012 | 33.82 | 34.30 | 33.72 | 34.28 | 2,321,012 | +0.62(+1.85%) |
Oct 03, 2012 | 33.30 | 33.71 | 33.29 | 33.66 | 1,516,272 | +0.39(+1.18%) |
Oct 02, 2012 | 33.11 | 33.34 | 33.02 | 33.26 | 2,801,001 | +0.35(+1.07%) |
Oct 01, 2012 | 34.35 | 34.46 | 32.78 | 32.91 | 4,707,714 | -1.71(-4.95%) |
Sep 28, 2012 | 34.79 | 34.81 | 34.32 | 34.62 | 1,446,930 | -0.23(-0.66%) |
Sep 27, 2012 | 34.87 | 34.94 | 34.64 | 34.85 | 1,403,483 | +0.18(+0.53%) |
Sep 26, 2012 | 34.72 | 34.99 | 34.65 | 34.67 | 783,968 | -0.05(-0.15%) |
Sep 25, 2012 | 34.97 | 35.08 | 34.72 | 34.72 | 1,110,757 | -0.08(-0.24%) |
Sep 24, 2012 | 34.85 | 35.00 | 34.81 | 34.81 | 1,062,440 | -0.24(-0.68%) |
Sep 21, 2012 | 35.12 | 35.24 | 35.02 | 35.05 | 1,336,779 | -0.04(-0.11%) |
Sep 20, 2012 | 35.12 | 35.22 | 35.03 | 35.08 | 1,262,612 | -0.10(-0.28%) |
Sep 19, 2012 | 35.31 | 35.34 | 35.12 | 35.18 | 1,244,162 | -0.05(-0.15%) |
Sep 18, 2012 | 35.00 | 35.28 | 34.92 | 35.24 | 1,418,882 | +0.16(+0.46%) |
Sep 17, 2012 | 35.22 | 35.28 | 34.95 | 35.08 | 1,033,779 | -0.18(-0.50%) |
Sep 14, 2012 | 35.32 | 35.62 | 35.02 | 35.25 | 1,605,943 | -0.10(-0.28%) |
Sep 13, 2012 | 34.85 | 35.35 | 34.71 | 35.35 | 1,501,556 | +0.57(+1.64%) |
Sep 12, 2012 | 34.92 | 34.93 | 34.70 | 34.79 | 1,229,413 | -0.07(-0.20%) |
Sep 11, 2012 | 34.73 | 34.90 | 34.68 | 34.85 | 1,480,064 | +0.11(+0.31%) |
Sep 10, 2012 | 34.80 | 34.97 | 34.72 | 34.75 | 1,063,261 | -0.25(-0.72%) |
Sep 07, 2012 | 35.15 | 35.32 | 34.84 | 35.00 | 915,571 | -0.15(-0.42%) |
Sep 06, 2012 | 34.59 | 35.16 | 34.56 | 35.15 | 1,669,187 | +0.66(+1.92%) |
Sep 05, 2012 | 34.28 | 34.49 | 34.06 | 34.49 | 1,737,543 | +0.27(+0.79%) |
Sep 04, 2012 | 34.30 | 34.55 | 34.05 | 34.22 | 1,385,107 | -0.02(-0.04%) |
Aug 31, 2012 | 33.96 | 34.43 | 33.91 | 34.23 | 1,300,271 | +0.42(+1.25%) |
Aug 30, 2012 | 33.82 | 33.82 | 33.32 | 33.81 | 1,735,918 | -0.07(-0.20%) |
Aug 29, 2012 | 33.68 | 34.24 | 33.57 | 33.88 | 1,715,139 | +0.04(+0.11%) |
Aug 27, 2012 | 33.79 | 33.98 | 33.69 | 33.84 | 1,170,720 | +0.06(+0.18%) |
Aug 24, 2012 | 33.63 | 33.84 | 33.54 | 33.78 | 1,430,373 | +0.11(+0.32%) |
Aug 23, 2012 | 33.60 | 33.75 | 33.60 | 33.67 | 1,344,335 | +0.01(+0.02%) |
Aug 22, 2012 | 33.76 | 33.83 | 33.50 | 33.66 | 2,424,036 | -0.10(-0.29%) |
Aug 21, 2012 | 33.82 | 33.95 | 33.67 | 33.76 | 1,607,439 | +0.01(+0.02%) |
Aug 20, 2012 | 33.83 | 33.83 | 33.47 | 33.76 | 1,395,775 | -0.07(-0.20%) |
Aug 17, 2012 | 33.76 | 33.86 | 33.41 | 33.82 | 1,154,085 | +0.05(+0.14%) |
Aug 16, 2012 | 33.38 | 33.79 | 33.37 | 33.78 | 1,319,306 | +0.35(+1.05%) |
Aug 15, 2012 | 33.12 | 33.65 | 32.97 | 33.43 | 1,012,540 | +0.29(+0.88%) |
Aug 14, 2012 | 33.37 | 33.45 | 33.02 | 33.14 | 3,121,437 | -0.19(-0.57%) |
Aug 13, 2012 | 33.63 | 33.65 | 33.21 | 33.33 | 1,144,320 | -0.37(-1.11%) |
Aug 10, 2012 | 33.41 | 33.74 | 33.26 | 33.70 | 896,337 | +0.11(+0.32%) |
Aug 09, 2012 | 33.63 | 33.66 | 33.24 | 33.60 | 1,266,730 | +0.05(+0.16%) |
Aug 08, 2012 | 32.81 | 33.75 | 32.76 | 33.54 | 2,864,379 | +0.79(+2.42%) |
Aug 07, 2012 | 32.55 | 32.87 | 31.17 | 32.75 | 3,214,489 | +0.46(+1.42%) |
Aug 06, 2012 | 32.26 | 32.55 | 32.11 | 32.29 | 1,627,809 | +0.18(+0.57%) |
Aug 03, 2012 | 31.86 | 32.16 | 31.67 | 32.11 | 1,372,432 | +0.73(+2.33%) |
Aug 02, 2012 | 32.46 | 32.47 | 31.38 | 31.38 | 1,602,394 | -1.30(-3.97%) |