Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 35.15 | 35.69 | 34.76 | 35.53 | 1,998,322 | +0.47(+1.34%) |
Oct 26, 2012 | 35.27 | 35.06 | 35.06 | 35.06 | 1,276,991 | -0.12(-0.34%) |
Oct 25, 2012 | 35.30 | 35.39 | 35.02 | 35.18 | 1,165,759 | +0.18(+0.51%) |
Oct 24, 2012 | 34.91 | 35.21 | 34.88 | 35.00 | 1,261,094 | +0.12(+0.34%) |
Oct 23, 2012 | 34.55 | 34.97 | 34.29 | 34.88 | 1,818,326 | -0.13(-0.36%) |
Oct 19, 2012 | 35.91 | 35.99 | 34.94 | 35.01 | 2,544,932 | -0.91(-2.52%) |
Oct 18, 2012 | 35.97 | 36.06 | 35.73 | 35.91 | 1,314,482 | +0.08(+0.23%) |
Oct 17, 2012 | 35.52 | 35.93 | 34.69 | 35.83 | 2,510,219 | +0.51(+1.43%) |
Oct 16, 2012 | 34.77 | 35.47 | 34.68 | 35.33 | 2,378,434 | +0.65(+1.86%) |
Oct 15, 2012 | 34.58 | 34.69 | 34.20 | 34.68 | 971,740 | +0.27(+0.80%) |
Oct 12, 2012 | 34.82 | 34.90 | 34.14 | 34.40 | 1,355,622 | -0.56(-1.62%) |
Oct 11, 2012 | 35.11 | 35.22 | 34.95 | 34.97 | 1,148,527 | +0.19(+0.53%) |
Oct 10, 2012 | 34.84 | 34.85 | 34.58 | 34.78 | 1,178,906 | +0.04(+0.11%) |
Oct 09, 2012 | 35.12 | 35.13 | 34.71 | 34.75 | 1,199,740 | -0.27(-0.76%) |
Oct 08, 2012 | 35.10 | 35.13 | 34.81 | 35.01 | 1,240,754 | -0.18(-0.51%) |
Oct 05, 2012 | 35.71 | 35.84 | 35.00 | 35.19 | 2,037,165 | -0.27(-0.75%) |
Oct 04, 2012 | 35.50 | 35.67 | 35.33 | 35.46 | 1,264,721 | +0.18(+0.51%) |
Oct 03, 2012 | 35.04 | 35.56 | 34.92 | 35.28 | 1,732,966 | +0.20(+0.57%) |
Oct 02, 2012 | 35.05 | 35.13 | 34.82 | 35.08 | 1,765,847 | +0.23(+0.67%) |
Oct 01, 2012 | 34.83 | 35.16 | 34.66 | 34.85 | 1,527,543 | +0.35(+1.01%) |
Sep 28, 2012 | 34.30 | 34.60 | 34.15 | 34.50 | 1,518,800 | -0.10(-0.29%) |
Sep 27, 2012 | 34.61 | 34.90 | 34.40 | 34.60 | 1,452,687 | +0.10(+0.30%) |
Sep 26, 2012 | 34.84 | 35.10 | 34.44 | 34.49 | 1,580,035 | -0.41(-1.17%) |
Sep 25, 2012 | 35.48 | 35.67 | 34.88 | 34.90 | 1,709,143 | -0.59(-1.66%) |
Sep 24, 2012 | 35.41 | 35.96 | 35.17 | 35.49 | 978,412 | -0.06(-0.17%) |
Sep 21, 2012 | 35.84 | 35.87 | 35.43 | 35.55 | 5,804,656 | +0.06(+0.18%) |
Sep 20, 2012 | 35.38 | 35.52 | 35.03 | 35.49 | 2,177,109 | -0.06(-0.17%) |
Sep 19, 2012 | 35.53 | 36.04 | 35.44 | 35.55 | 2,647,316 | -0.51(-1.42%) |
Sep 18, 2012 | 35.96 | 36.34 | 35.88 | 36.06 | 1,287,713 | -0.09(-0.25%) |
Sep 17, 2012 | 36.52 | 36.92 | 36.09 | 36.15 | 1,345,731 | -0.36(-1.00%) |
Sep 14, 2012 | 36.33 | 36.92 | 36.33 | 36.52 | 2,123,091 | +0.19(+0.51%) |
Sep 13, 2012 | 35.59 | 36.52 | 35.41 | 36.33 | 1,956,884 | +0.70(+1.96%) |
Sep 12, 2012 | 35.33 | 35.69 | 35.26 | 35.63 | 1,752,835 | +0.37(+1.05%) |
Sep 11, 2012 | 35.05 | 35.44 | 35.04 | 35.26 | 1,047,030 | +0.25(+0.72%) |
Sep 10, 2012 | 35.39 | 35.49 | 34.94 | 35.01 | 2,525,547 | -0.66(-1.85%) |
Sep 07, 2012 | 35.63 | 35.68 | 35.29 | 35.67 | 1,714,834 | +0.06(+0.17%) |
Sep 06, 2012 | 34.93 | 35.67 | 34.89 | 35.61 | 2,024,921 | +0.87(+2.50%) |
Sep 05, 2012 | 34.65 | 34.91 | 34.44 | 34.74 | 1,348,066 | +0.22(+0.62%) |
Sep 04, 2012 | 34.31 | 34.66 | 34.13 | 34.52 | 1,231,127 | +0.23(+0.67%) |
Aug 31, 2012 | 34.22 | 34.46 | 34.05 | 34.29 | 1,589,646 | +0.20(+0.58%) |
Aug 30, 2012 | 34.09 | 34.26 | 33.71 | 34.09 | 1,534,074 | -0.16(-0.46%) |
Aug 29, 2012 | 34.25 | 34.45 | 34.20 | 34.25 | 1,504,706 | +0.09(+0.25%) |
Aug 27, 2012 | 34.37 | 34.37 | 34.09 | 34.17 | 898,083 | -0.15(-0.43%) |
Aug 24, 2012 | 34.02 | 34.37 | 33.94 | 34.32 | 1,053,408 | +0.21(+0.63%) |
Aug 23, 2012 | 34.52 | 34.58 | 34.08 | 34.10 | 1,112,635 | -0.52(-1.49%) |
Aug 22, 2012 | 34.70 | 34.77 | 34.41 | 34.62 | 1,025,535 | -0.05(-0.15%) |
Aug 21, 2012 | 34.82 | 35.24 | 34.60 | 34.67 | 983,492 | -0.11(-0.32%) |
Aug 20, 2012 | 34.72 | 34.81 | 34.46 | 34.78 | 1,103,180 | -0.10(-0.30%) |
Aug 17, 2012 | 34.93 | 35.00 | 34.72 | 34.88 | 1,405,686 | +0.04(+0.13%) |
Aug 16, 2012 | 34.24 | 34.94 | 34.24 | 34.84 | 1,078,032 | +0.51(+1.48%) |
Aug 15, 2012 | 34.09 | 34.43 | 34.08 | 34.33 | 632,708 | +0.12(+0.35%) |
Aug 14, 2012 | 34.44 | 34.46 | 34.14 | 34.21 | 1,191,554 | +0.07(+0.22%) |
Aug 13, 2012 | 34.07 | 34.21 | 33.97 | 34.14 | 680,808 | +0.01(+0.02%) |
Aug 10, 2012 | 34.14 | 34.19 | 33.83 | 34.13 | 811,024 | +0.04(+0.11%) |
Aug 09, 2012 | 34.00 | 34.27 | 33.98 | 34.09 | 1,283,667 | +0.07(+0.20%) |
Aug 08, 2012 | 33.88 | 34.16 | 33.75 | 34.03 | 994,790 | +0.05(+0.15%) |
Aug 07, 2012 | 33.50 | 34.25 | 33.48 | 33.98 | 1,607,233 | +0.52(+1.57%) |
Aug 06, 2012 | 33.76 | 33.90 | 33.45 | 33.45 | 928,097 | -0.13(-0.40%) |
Aug 03, 2012 | 33.13 | 33.61 | 32.88 | 33.59 | 1,150,932 | +1.03(+3.15%) |
Aug 02, 2012 | 32.98 | 33.00 | 32.26 | 32.56 | 1,982,467 | -0.71(-2.13%) |