Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 35.13 | 35.67 | 34.75 | 35.51 | 1,999,077 | +0.47(+1.34%) |
Oct 26, 2012 | 35.26 | 35.05 | 35.05 | 35.05 | 1,277,474 | -0.12(-0.34%) |
Oct 25, 2012 | 35.29 | 35.37 | 35.01 | 35.16 | 1,166,200 | +0.18(+0.51%) |
Oct 24, 2012 | 34.90 | 35.19 | 34.87 | 34.99 | 1,261,571 | +0.12(+0.34%) |
Oct 23, 2012 | 34.54 | 34.96 | 34.27 | 34.87 | 1,819,013 | -0.13(-0.36%) |
Oct 19, 2012 | 35.90 | 35.98 | 34.93 | 34.99 | 2,545,894 | -0.91(-2.52%) |
Oct 18, 2012 | 35.96 | 36.05 | 35.72 | 35.90 | 1,314,979 | +0.08(+0.23%) |
Oct 17, 2012 | 35.51 | 35.91 | 34.68 | 35.82 | 2,511,168 | +0.50(+1.43%) |
Oct 16, 2012 | 34.76 | 35.45 | 34.67 | 35.31 | 2,379,333 | +0.65(+1.86%) |
Oct 15, 2012 | 34.57 | 34.68 | 34.19 | 34.67 | 972,107 | +0.27(+0.80%) |
Oct 12, 2012 | 34.81 | 34.89 | 34.12 | 34.39 | 1,356,134 | -0.56(-1.62%) |
Oct 11, 2012 | 35.10 | 35.21 | 34.93 | 34.96 | 1,148,962 | +0.19(+0.53%) |
Oct 10, 2012 | 34.82 | 34.84 | 34.57 | 34.77 | 1,179,351 | +0.04(+0.11%) |
Oct 09, 2012 | 35.10 | 35.11 | 34.70 | 34.73 | 1,200,194 | -0.27(-0.76%) |
Oct 08, 2012 | 35.08 | 35.11 | 34.79 | 35.00 | 1,241,223 | -0.18(-0.51%) |
Oct 05, 2012 | 35.70 | 35.83 | 34.99 | 35.18 | 2,037,935 | -0.27(-0.75%) |
Oct 04, 2012 | 35.48 | 35.65 | 35.31 | 35.45 | 1,265,199 | +0.18(+0.51%) |
Oct 03, 2012 | 35.03 | 35.54 | 34.91 | 35.27 | 1,733,621 | +0.20(+0.57%) |
Oct 02, 2012 | 35.04 | 35.11 | 34.81 | 35.07 | 1,766,514 | +0.23(+0.67%) |
Oct 01, 2012 | 34.81 | 35.15 | 34.64 | 34.83 | 1,528,120 | +0.35(+1.01%) |
Sep 28, 2012 | 34.29 | 34.59 | 34.14 | 34.48 | 1,519,374 | -0.10(-0.29%) |
Sep 27, 2012 | 34.60 | 34.89 | 34.39 | 34.58 | 1,453,236 | +0.10(+0.30%) |
Sep 26, 2012 | 34.83 | 35.09 | 34.43 | 34.48 | 1,580,632 | -0.41(-1.17%) |
Sep 25, 2012 | 35.47 | 35.65 | 34.86 | 34.89 | 1,709,789 | -0.59(-1.66%) |
Sep 24, 2012 | 35.40 | 35.94 | 35.16 | 35.48 | 978,782 | -0.06(-0.17%) |
Sep 21, 2012 | 35.83 | 35.85 | 35.42 | 35.54 | 5,806,850 | +0.06(+0.18%) |
Sep 20, 2012 | 35.36 | 35.51 | 35.02 | 35.48 | 2,177,932 | -0.06(-0.17%) |
Sep 19, 2012 | 35.52 | 36.03 | 35.43 | 35.54 | 2,648,317 | -0.51(-1.42%) |
Sep 18, 2012 | 35.94 | 36.32 | 35.87 | 36.05 | 1,288,200 | -0.09(-0.25%) |
Sep 17, 2012 | 36.51 | 36.90 | 36.08 | 36.14 | 1,346,240 | -0.36(-1.00%) |
Sep 14, 2012 | 36.32 | 36.91 | 36.32 | 36.50 | 2,123,893 | +0.19(+0.51%) |
Sep 13, 2012 | 35.57 | 36.50 | 35.39 | 36.32 | 1,957,624 | +0.70(+1.96%) |
Sep 12, 2012 | 35.31 | 35.68 | 35.25 | 35.62 | 1,753,497 | +0.37(+1.05%) |
Sep 11, 2012 | 35.04 | 35.43 | 35.02 | 35.25 | 1,047,426 | +0.25(+0.72%) |
Sep 10, 2012 | 35.38 | 35.48 | 34.93 | 34.99 | 2,526,502 | -0.66(-1.85%) |
Sep 07, 2012 | 35.62 | 35.66 | 35.28 | 35.65 | 1,715,482 | +0.06(+0.17%) |
Sep 06, 2012 | 34.92 | 35.65 | 34.88 | 35.59 | 2,025,686 | +0.87(+2.50%) |
Sep 05, 2012 | 34.64 | 34.90 | 34.43 | 34.73 | 1,348,575 | +0.22(+0.62%) |
Sep 04, 2012 | 34.30 | 34.64 | 34.12 | 34.51 | 1,231,592 | +0.23(+0.67%) |
Aug 31, 2012 | 34.21 | 34.45 | 34.04 | 34.28 | 1,590,247 | +0.20(+0.58%) |
Aug 30, 2012 | 34.08 | 34.24 | 33.70 | 34.08 | 1,534,654 | -0.16(-0.46%) |
Aug 29, 2012 | 34.24 | 34.44 | 34.19 | 34.24 | 1,505,275 | +0.08(+0.25%) |
Aug 27, 2012 | 34.35 | 34.35 | 34.08 | 34.16 | 898,423 | -0.15(-0.43%) |
Aug 24, 2012 | 34.01 | 34.35 | 33.93 | 34.30 | 1,053,806 | +0.21(+0.63%) |
Aug 23, 2012 | 34.50 | 34.57 | 34.07 | 34.09 | 1,113,055 | -0.52(-1.49%) |
Aug 22, 2012 | 34.69 | 34.75 | 34.40 | 34.61 | 1,025,922 | -0.05(-0.15%) |
Aug 21, 2012 | 34.81 | 35.23 | 34.58 | 34.66 | 983,864 | -0.11(-0.32%) |
Aug 20, 2012 | 34.70 | 34.80 | 34.44 | 34.77 | 1,103,597 | -0.10(-0.30%) |
Aug 17, 2012 | 34.92 | 34.98 | 34.70 | 34.87 | 1,406,217 | +0.04(+0.13%) |
Aug 16, 2012 | 34.23 | 34.92 | 34.23 | 34.83 | 1,078,439 | +0.51(+1.48%) |
Aug 15, 2012 | 34.08 | 34.41 | 34.07 | 34.32 | 632,947 | +0.12(+0.35%) |
Aug 14, 2012 | 34.43 | 34.44 | 34.13 | 34.20 | 1,192,005 | +0.07(+0.22%) |
Aug 13, 2012 | 34.05 | 34.19 | 33.96 | 34.13 | 681,065 | +0.01(+0.02%) |
Aug 10, 2012 | 34.13 | 34.18 | 33.82 | 34.12 | 811,331 | +0.04(+0.11%) |
Aug 09, 2012 | 33.99 | 34.26 | 33.96 | 34.08 | 1,284,152 | +0.07(+0.20%) |
Aug 08, 2012 | 33.87 | 34.15 | 33.73 | 34.02 | 995,166 | +0.05(+0.15%) |
Aug 07, 2012 | 33.49 | 34.24 | 33.47 | 33.96 | 1,607,840 | +0.52(+1.57%) |
Aug 06, 2012 | 33.75 | 33.88 | 33.43 | 33.44 | 928,448 | -0.13(-0.40%) |
Aug 03, 2012 | 33.12 | 33.60 | 32.86 | 33.57 | 1,151,367 | +1.03(+3.15%) |
Aug 02, 2012 | 32.97 | 32.99 | 32.25 | 32.55 | 1,983,216 | -0.71(-2.13%) |