Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 35.72 | 35.94 | 35.38 | 35.94 | 501,058 | +0.12(+0.32%) |
Oct 26, 2012 | 35.82 | 35.82 | 35.82 | 35.82 | 370,833 | -0.09(-0.25%) |
Oct 25, 2012 | 35.96 | 36.26 | 35.67 | 35.91 | 813,946 | +0.25(+0.69%) |
Oct 24, 2012 | 35.84 | 35.87 | 35.47 | 35.66 | 530,922 | -0.06(-0.17%) |
Oct 23, 2012 | 35.49 | 35.92 | 34.81 | 35.73 | 1,148,192 | +0.19(+0.52%) |
Oct 19, 2012 | 36.00 | 36.26 | 35.26 | 35.54 | 1,149,377 | -0.82(-2.26%) |
Oct 18, 2012 | 36.35 | 36.49 | 36.01 | 36.36 | 927,782 | -0.09(-0.24%) |
Oct 17, 2012 | 36.71 | 36.71 | 36.25 | 36.45 | 1,537,118 | +0.04(+0.10%) |
Oct 16, 2012 | 36.20 | 36.73 | 35.42 | 36.42 | 5,122,271 | +2.58(+7.64%) |
Oct 15, 2012 | 33.62 | 34.13 | 33.55 | 33.83 | 898,462 | +0.48(+1.43%) |
Oct 12, 2012 | 33.37 | 33.71 | 33.21 | 33.36 | 482,661 | -0.04(-0.11%) |
Oct 11, 2012 | 33.26 | 33.51 | 33.18 | 33.39 | 354,547 | +0.38(+1.15%) |
Oct 10, 2012 | 33.71 | 33.94 | 32.89 | 33.01 | 670,080 | -0.68(-2.02%) |
Oct 09, 2012 | 33.39 | 33.84 | 33.35 | 33.69 | 727,156 | +0.25(+0.74%) |
Oct 08, 2012 | 33.22 | 33.52 | 32.90 | 33.44 | 606,299 | +0.02(+0.05%) |
Oct 05, 2012 | 33.66 | 33.95 | 33.25 | 33.43 | 332,415 | -0.04(-0.11%) |
Oct 04, 2012 | 33.47 | 33.51 | 33.05 | 33.46 | 438,734 | +0.03(+0.08%) |
Oct 03, 2012 | 33.49 | 33.67 | 33.20 | 33.44 | 349,629 | +0.04(+0.13%) |
Oct 02, 2012 | 34.02 | 34.02 | 33.18 | 33.39 | 720,388 | -0.44(-1.31%) |
Oct 01, 2012 | 33.39 | 33.87 | 33.34 | 33.83 | 1,119,215 | +0.48(+1.43%) |
Sep 28, 2012 | 33.13 | 33.38 | 32.86 | 33.36 | 937,751 | -0.04(-0.13%) |
Sep 27, 2012 | 32.18 | 33.41 | 32.12 | 33.40 | 1,760,920 | +1.27(+3.97%) |
Sep 26, 2012 | 31.73 | 32.27 | 31.48 | 32.13 | 1,266,041 | +0.37(+1.17%) |
Sep 25, 2012 | 31.56 | 32.45 | 31.43 | 31.75 | 1,367,435 | +0.44(+1.41%) |
Sep 24, 2012 | 30.56 | 31.35 | 30.52 | 31.31 | 586,904 | +0.62(+2.02%) |
Sep 21, 2012 | 30.98 | 31.02 | 30.63 | 30.69 | 759,137 | +0.17(+0.55%) |
Sep 20, 2012 | 30.35 | 30.64 | 29.99 | 30.52 | 304,182 | +0.05(+0.17%) |
Sep 19, 2012 | 30.02 | 30.60 | 29.83 | 30.47 | 484,344 | +0.45(+1.50%) |
Sep 18, 2012 | 30.30 | 30.33 | 29.79 | 30.02 | 591,588 | -0.23(-0.76%) |
Sep 17, 2012 | 30.07 | 30.50 | 29.88 | 30.25 | 821,537 | +0.02(+0.06%) |
Sep 14, 2012 | 31.06 | 31.34 | 30.15 | 30.23 | 1,005,620 | -0.82(-2.65%) |
Sep 13, 2012 | 31.19 | 31.35 | 30.88 | 31.06 | 714,913 | +0.02(+0.06%) |
Sep 12, 2012 | 31.71 | 31.81 | 30.95 | 31.04 | 943,500 | -0.61(-1.93%) |
Sep 11, 2012 | 32.01 | 32.17 | 31.56 | 31.65 | 374,607 | -0.28(-0.89%) |
Sep 10, 2012 | 31.91 | 32.20 | 31.67 | 31.93 | 225,128 | -0.06(-0.19%) |
Sep 07, 2012 | 31.98 | 32.12 | 31.79 | 31.99 | 300,056 | +0.19(+0.58%) |
Sep 06, 2012 | 31.51 | 32.00 | 31.33 | 31.81 | 364,964 | +0.55(+1.75%) |
Sep 05, 2012 | 31.53 | 31.71 | 31.25 | 31.26 | 411,772 | -0.36(-1.15%) |
Sep 04, 2012 | 31.30 | 31.84 | 30.85 | 31.62 | 397,681 | +0.27(+0.85%) |
Aug 31, 2012 | 31.67 | 31.81 | 31.25 | 31.36 | 262,977 | -0.11(-0.37%) |
Aug 30, 2012 | 31.90 | 32.07 | 31.43 | 31.47 | 273,587 | -0.55(-1.71%) |
Aug 29, 2012 | 31.86 | 32.27 | 31.53 | 32.02 | 441,693 | +0.16(+0.50%) |
Aug 27, 2012 | 31.53 | 32.14 | 31.53 | 31.86 | 564,791 | +0.42(+1.32%) |
Aug 24, 2012 | 31.00 | 31.51 | 30.76 | 31.44 | 337,958 | +0.45(+1.46%) |
Aug 23, 2012 | 31.25 | 31.60 | 30.48 | 30.99 | 657,143 | -0.34(-1.07%) |
Aug 22, 2012 | 31.44 | 31.60 | 31.29 | 31.33 | 441,296 | -0.14(-0.45%) |
Aug 21, 2012 | 31.75 | 31.94 | 31.40 | 31.47 | 398,832 | -0.24(-0.75%) |
Aug 20, 2012 | 31.74 | 31.91 | 31.42 | 31.71 | 575,504 | -0.19(-0.58%) |
Aug 17, 2012 | 31.26 | 32.09 | 31.13 | 31.90 | 929,125 | +0.62(+1.98%) |
Aug 16, 2012 | 30.18 | 31.66 | 30.10 | 31.28 | 957,286 | +1.00(+3.30%) |
Aug 15, 2012 | 29.90 | 30.37 | 29.88 | 30.28 | 505,693 | +0.39(+1.30%) |
Aug 14, 2012 | 29.95 | 30.16 | 29.67 | 29.89 | 602,046 | -0.24(-0.79%) |
Aug 13, 2012 | 30.10 | 30.26 | 29.66 | 30.13 | 353,259 | -0.04(-0.12%) |
Aug 10, 2012 | 30.44 | 30.44 | 29.93 | 30.16 | 467,465 | -0.28(-0.93%) |
Aug 09, 2012 | 30.52 | 30.63 | 30.12 | 30.44 | 181,627 | -0.09(-0.29%) |
Aug 08, 2012 | 30.39 | 30.79 | 30.38 | 30.53 | 324,925 | -0.17(-0.55%) |
Aug 07, 2012 | 30.36 | 30.75 | 30.29 | 30.70 | 503,036 | +0.33(+1.08%) |
Aug 06, 2012 | 30.46 | 30.86 | 30.04 | 30.37 | 415,955 | -0.12(-0.38%) |
Aug 03, 2012 | 30.19 | 30.81 | 29.86 | 30.49 | 666,175 | +0.80(+2.68%) |
Aug 02, 2012 | 29.65 | 29.93 | 29.44 | 29.69 | 574,108 | -0.15(-0.50%) |