Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 36.21 | 36.27 | 35.74 | 35.81 | 5,640,154 | -0.40(-1.10%) |
Oct 26, 2012 | 36.02 | 36.20 | 36.20 | 36.20 | 3,297,959 | +0.23(+0.65%) |
Oct 25, 2012 | 35.62 | 36.07 | 35.62 | 35.97 | 2,523,541 | +0.51(+1.43%) |
Oct 24, 2012 | 35.60 | 35.71 | 35.40 | 35.46 | 2,049,063 | +0.12(+0.33%) |
Oct 23, 2012 | 35.42 | 35.45 | 35.15 | 35.35 | 1,053,237 | -0.30(-0.84%) |
Oct 19, 2012 | 35.93 | 35.99 | 35.49 | 35.65 | 2,197,835 | -0.28(-0.78%) |
Oct 18, 2012 | 36.14 | 36.15 | 35.83 | 35.93 | 2,538,409 | -0.24(-0.66%) |
Oct 17, 2012 | 35.69 | 36.18 | 35.69 | 36.17 | 2,415,732 | +0.53(+1.50%) |
Oct 16, 2012 | 35.46 | 35.70 | 35.45 | 35.63 | 1,978,178 | +0.25(+0.72%) |
Oct 15, 2012 | 35.44 | 35.45 | 35.26 | 35.38 | 1,575,138 | -0.02(-0.06%) |
Oct 12, 2012 | 35.42 | 35.59 | 35.30 | 35.40 | 1,431,704 | +0.09(+0.25%) |
Oct 11, 2012 | 35.42 | 35.52 | 35.31 | 35.31 | 1,297,705 | +0.12(+0.33%) |
Oct 10, 2012 | 35.40 | 35.50 | 35.09 | 35.20 | 1,497,446 | -0.10(-0.29%) |
Oct 09, 2012 | 35.53 | 35.58 | 35.24 | 35.30 | 1,334,557 | -0.21(-0.58%) |
Oct 08, 2012 | 35.50 | 35.55 | 35.34 | 35.50 | 1,033,225 | -0.05(-0.13%) |
Oct 05, 2012 | 35.69 | 35.76 | 35.46 | 35.55 | 1,672,647 | +0.05(+0.13%) |
Oct 04, 2012 | 35.46 | 35.59 | 35.40 | 35.50 | 1,075,180 | +0.05(+0.14%) |
Oct 03, 2012 | 35.61 | 35.61 | 35.33 | 35.46 | 1,485,608 | -0.06(-0.17%) |
Oct 02, 2012 | 35.64 | 35.79 | 35.35 | 35.52 | 1,950,866 | -0.02(-0.06%) |
Oct 01, 2012 | 35.24 | 35.76 | 35.21 | 35.54 | 3,126,987 | +0.18(+0.52%) |
Sep 28, 2012 | 35.24 | 35.37 | 35.07 | 35.35 | 2,389,765 | +0.01(+0.02%) |
Sep 27, 2012 | 35.38 | 35.46 | 35.21 | 35.35 | 2,003,758 | -0.03(-0.10%) |
Sep 26, 2012 | 35.53 | 35.69 | 35.33 | 35.38 | 2,187,786 | -0.11(-0.31%) |
Sep 25, 2012 | 35.59 | 35.69 | 35.45 | 35.49 | 4,378,412 | +0.09(+0.25%) |
Sep 24, 2012 | 35.23 | 35.46 | 35.09 | 35.40 | 3,077,979 | +0.19(+0.54%) |
Sep 21, 2012 | 35.13 | 35.26 | 35.01 | 35.21 | 4,103,364 | +0.12(+0.35%) |
Sep 20, 2012 | 34.84 | 35.21 | 34.84 | 35.09 | 3,341,302 | +0.23(+0.65%) |
Sep 19, 2012 | 34.51 | 35.01 | 34.49 | 34.86 | 3,027,134 | +0.44(+1.27%) |
Sep 18, 2012 | 34.58 | 34.58 | 34.39 | 34.42 | 1,884,548 | -0.12(-0.34%) |
Sep 17, 2012 | 34.36 | 34.57 | 34.36 | 34.54 | 1,992,553 | +0.19(+0.56%) |
Sep 14, 2012 | 34.73 | 34.75 | 34.17 | 34.35 | 4,199,952 | -0.43(-1.24%) |
Sep 13, 2012 | 34.37 | 34.86 | 34.24 | 34.78 | 2,794,011 | +0.31(+0.89%) |
Sep 12, 2012 | 34.55 | 34.62 | 34.35 | 34.47 | 1,428,995 | -0.04(-0.12%) |
Sep 11, 2012 | 34.48 | 34.51 | 34.33 | 34.51 | 1,827,721 | +0.11(+0.32%) |
Sep 10, 2012 | 34.27 | 34.46 | 34.16 | 34.40 | 2,651,799 | -0.08(-0.24%) |
Sep 07, 2012 | 34.45 | 34.57 | 34.38 | 34.48 | 2,807,687 | -0.01(-0.02%) |
Sep 06, 2012 | 34.39 | 34.54 | 34.31 | 34.49 | 3,279,026 | +0.14(+0.42%) |
Sep 05, 2012 | 34.63 | 34.77 | 34.35 | 34.35 | 1,914,093 | -0.31(-0.91%) |
Sep 04, 2012 | 34.77 | 34.90 | 34.64 | 34.66 | 2,153,906 | +0.00(+0.00%) |
Aug 31, 2012 | 34.75 | 34.90 | 34.55 | 34.66 | 2,421,563 | +0.06(+0.18%) |
Aug 30, 2012 | 34.86 | 34.87 | 34.59 | 34.60 | 3,090,143 | -0.29(-0.82%) |
Aug 29, 2012 | 35.11 | 35.21 | 34.83 | 34.89 | 2,230,149 | -0.16(-0.45%) |
Aug 27, 2012 | 35.03 | 35.13 | 34.94 | 35.04 | 1,670,018 | +0.12(+0.33%) |
Aug 24, 2012 | 34.71 | 34.95 | 34.62 | 34.93 | 1,995,543 | +0.22(+0.63%) |
Aug 23, 2012 | 34.69 | 34.78 | 34.57 | 34.71 | 3,004,989 | +0.06(+0.18%) |
Aug 22, 2012 | 34.77 | 34.88 | 34.57 | 34.65 | 2,360,934 | -0.22(-0.62%) |
Aug 21, 2012 | 34.94 | 35.08 | 34.84 | 34.87 | 2,608,564 | +0.01(+0.02%) |
Aug 20, 2012 | 34.69 | 34.92 | 34.69 | 34.86 | 2,272,533 | +0.19(+0.55%) |
Aug 17, 2012 | 34.75 | 34.83 | 34.63 | 34.67 | 3,225,450 | -0.01(-0.02%) |
Aug 16, 2012 | 34.50 | 34.71 | 34.42 | 34.68 | 3,149,347 | +0.09(+0.27%) |
Aug 15, 2012 | 34.45 | 34.60 | 34.38 | 34.58 | 1,317,183 | +0.11(+0.32%) |
Aug 14, 2012 | 34.50 | 34.57 | 34.28 | 34.47 | 2,570,554 | +0.07(+0.22%) |
Aug 13, 2012 | 34.58 | 34.62 | 34.37 | 34.40 | 3,605,586 | -0.19(-0.55%) |
Aug 10, 2012 | 34.33 | 34.60 | 34.26 | 34.59 | 2,306,474 | +0.16(+0.45%) |
Aug 09, 2012 | 34.35 | 34.47 | 34.25 | 34.43 | 2,936,372 | +0.06(+0.18%) |
Aug 08, 2012 | 34.11 | 34.43 | 34.05 | 34.37 | 2,742,052 | +0.28(+0.82%) |
Aug 07, 2012 | 34.06 | 34.22 | 33.95 | 34.09 | 2,380,771 | +0.12(+0.36%) |
Aug 06, 2012 | 34.11 | 34.41 | 33.95 | 33.97 | 3,163,522 | -0.19(-0.56%) |
Aug 03, 2012 | 33.83 | 34.30 | 33.82 | 34.16 | 6,061,878 | +0.62(+1.84%) |
Aug 02, 2012 | 32.60 | 33.91 | 32.60 | 33.55 | 6,959,134 | +1.11(+3.41%) |