Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 35.72 | 35.94 | 35.38 | 35.94 | 501,012 | +0.12(+0.32%) |
Oct 26, 2012 | 35.82 | 35.83 | 35.83 | 35.83 | 370,799 | -0.09(-0.25%) |
Oct 25, 2012 | 35.96 | 36.26 | 35.68 | 35.92 | 813,871 | +0.25(+0.69%) |
Oct 24, 2012 | 35.84 | 35.87 | 35.48 | 35.67 | 530,873 | -0.06(-0.17%) |
Oct 23, 2012 | 35.49 | 35.92 | 34.81 | 35.73 | 1,148,087 | +0.19(+0.52%) |
Oct 19, 2012 | 36.00 | 36.26 | 35.26 | 35.54 | 1,149,271 | -0.82(-2.26%) |
Oct 18, 2012 | 36.35 | 36.49 | 36.01 | 36.37 | 927,697 | -0.09(-0.24%) |
Oct 17, 2012 | 36.71 | 36.71 | 36.25 | 36.46 | 1,536,977 | +0.04(+0.10%) |
Oct 16, 2012 | 36.21 | 36.73 | 35.42 | 36.42 | 5,121,801 | +2.58(+7.64%) |
Oct 15, 2012 | 33.62 | 34.13 | 33.55 | 33.84 | 898,380 | +0.48(+1.43%) |
Oct 12, 2012 | 33.38 | 33.71 | 33.21 | 33.36 | 482,617 | -0.04(-0.11%) |
Oct 11, 2012 | 33.26 | 33.52 | 33.18 | 33.39 | 354,514 | +0.38(+1.15%) |
Oct 10, 2012 | 33.71 | 33.94 | 32.89 | 33.01 | 670,018 | -0.68(-2.02%) |
Oct 09, 2012 | 33.39 | 33.85 | 33.35 | 33.69 | 727,089 | +0.25(+0.74%) |
Oct 08, 2012 | 33.23 | 33.53 | 32.91 | 33.45 | 606,243 | +0.02(+0.05%) |
Oct 05, 2012 | 33.66 | 33.95 | 33.25 | 33.43 | 332,385 | -0.04(-0.11%) |
Oct 04, 2012 | 33.47 | 33.52 | 33.06 | 33.46 | 438,694 | +0.03(+0.08%) |
Oct 03, 2012 | 33.49 | 33.68 | 33.20 | 33.44 | 349,597 | +0.04(+0.13%) |
Oct 02, 2012 | 34.02 | 34.02 | 33.18 | 33.39 | 720,322 | -0.44(-1.31%) |
Oct 01, 2012 | 33.39 | 33.88 | 33.34 | 33.84 | 1,119,112 | +0.48(+1.43%) |
Sep 28, 2012 | 33.14 | 33.39 | 32.86 | 33.36 | 937,664 | -0.04(-0.13%) |
Sep 27, 2012 | 32.18 | 33.41 | 32.12 | 33.40 | 1,760,758 | +1.27(+3.97%) |
Sep 26, 2012 | 31.73 | 32.27 | 31.48 | 32.13 | 1,265,925 | +0.37(+1.17%) |
Sep 25, 2012 | 31.56 | 32.46 | 31.43 | 31.76 | 1,367,310 | +0.44(+1.41%) |
Sep 24, 2012 | 30.56 | 31.35 | 30.53 | 31.31 | 586,850 | +0.62(+2.02%) |
Sep 21, 2012 | 30.99 | 31.02 | 30.63 | 30.70 | 759,067 | +0.17(+0.55%) |
Sep 20, 2012 | 30.35 | 30.64 | 30.00 | 30.53 | 304,154 | +0.05(+0.17%) |
Sep 19, 2012 | 30.02 | 30.60 | 29.84 | 30.47 | 484,300 | +0.45(+1.50%) |
Sep 18, 2012 | 30.31 | 30.33 | 29.79 | 30.02 | 591,533 | -0.23(-0.76%) |
Sep 17, 2012 | 30.08 | 30.50 | 29.89 | 30.25 | 821,462 | +0.02(+0.06%) |
Sep 14, 2012 | 31.07 | 31.34 | 30.16 | 30.24 | 1,005,527 | -0.82(-2.65%) |
Sep 13, 2012 | 31.19 | 31.35 | 30.88 | 31.06 | 714,848 | +0.02(+0.06%) |
Sep 12, 2012 | 31.71 | 31.81 | 30.95 | 31.04 | 943,414 | -0.61(-1.93%) |
Sep 11, 2012 | 32.01 | 32.17 | 31.56 | 31.65 | 374,573 | -0.28(-0.89%) |
Sep 10, 2012 | 31.92 | 32.20 | 31.68 | 31.93 | 225,107 | -0.06(-0.19%) |
Sep 07, 2012 | 31.99 | 32.12 | 31.79 | 32.00 | 300,029 | +0.19(+0.58%) |
Sep 06, 2012 | 31.51 | 32.00 | 31.33 | 31.81 | 364,931 | +0.55(+1.75%) |
Sep 05, 2012 | 31.54 | 31.71 | 31.25 | 31.26 | 411,734 | -0.36(-1.15%) |
Sep 04, 2012 | 31.31 | 31.85 | 30.85 | 31.62 | 397,645 | +0.27(+0.85%) |
Aug 31, 2012 | 31.67 | 31.81 | 31.25 | 31.36 | 262,953 | -0.12(-0.37%) |
Aug 30, 2012 | 31.91 | 32.08 | 31.44 | 31.47 | 273,562 | -0.55(-1.71%) |
Aug 29, 2012 | 31.86 | 32.27 | 31.54 | 32.02 | 441,653 | +0.16(+0.50%) |
Aug 27, 2012 | 31.54 | 32.15 | 31.54 | 31.86 | 564,739 | +0.42(+1.32%) |
Aug 24, 2012 | 31.00 | 31.51 | 30.77 | 31.45 | 337,927 | +0.45(+1.46%) |
Aug 23, 2012 | 31.25 | 31.61 | 30.48 | 31.00 | 657,083 | -0.34(-1.07%) |
Aug 22, 2012 | 31.44 | 31.61 | 31.30 | 31.33 | 441,256 | -0.14(-0.45%) |
Aug 21, 2012 | 31.76 | 31.94 | 31.40 | 31.47 | 398,795 | -0.24(-0.75%) |
Aug 20, 2012 | 31.74 | 31.92 | 31.42 | 31.71 | 575,451 | -0.19(-0.58%) |
Aug 17, 2012 | 31.26 | 32.09 | 31.13 | 31.90 | 929,039 | +0.62(+1.98%) |
Aug 16, 2012 | 30.18 | 31.66 | 30.11 | 31.28 | 957,198 | +1.00(+3.30%) |
Aug 15, 2012 | 29.90 | 30.38 | 29.88 | 30.28 | 505,647 | +0.39(+1.30%) |
Aug 14, 2012 | 29.95 | 30.16 | 29.67 | 29.89 | 601,991 | -0.24(-0.79%) |
Aug 13, 2012 | 30.10 | 30.26 | 29.66 | 30.13 | 353,227 | -0.04(-0.12%) |
Aug 10, 2012 | 30.44 | 30.44 | 29.93 | 30.16 | 467,422 | -0.28(-0.93%) |
Aug 09, 2012 | 30.53 | 30.63 | 30.12 | 30.45 | 181,610 | -0.09(-0.29%) |
Aug 08, 2012 | 30.39 | 30.79 | 30.38 | 30.54 | 324,895 | -0.17(-0.55%) |
Aug 07, 2012 | 30.37 | 30.76 | 30.29 | 30.70 | 502,990 | +0.33(+1.08%) |
Aug 06, 2012 | 30.47 | 30.86 | 30.04 | 30.38 | 415,917 | -0.12(-0.38%) |
Aug 03, 2012 | 30.19 | 30.81 | 29.86 | 30.49 | 666,114 | +0.80(+2.68%) |
Aug 02, 2012 | 29.65 | 29.93 | 29.45 | 29.70 | 574,056 | -0.15(-0.50%) |