Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 38.24 | 38.26 | 37.83 | 37.95 | 252,415 | +0.05(+0.13%) |
Oct 26, 2012 | 37.81 | 37.90 | 37.90 | 37.90 | 68,626 | -0.04(-0.11%) |
Oct 25, 2012 | 38.14 | 38.26 | 37.84 | 37.95 | 56,826 | +0.17(+0.46%) |
Oct 24, 2012 | 37.94 | 38.04 | 37.75 | 37.77 | 140,926 | +0.00(+0.00%) |
Oct 23, 2012 | 37.82 | 37.89 | 37.55 | 37.77 | 221,253 | -0.54(-1.40%) |
Oct 19, 2012 | 38.74 | 38.74 | 38.31 | 38.31 | 581,393 | -0.68(-1.73%) |
Oct 18, 2012 | 38.88 | 39.25 | 38.83 | 38.98 | 3,143,375 | +0.03(+0.08%) |
Oct 17, 2012 | 38.79 | 39.04 | 38.72 | 38.95 | 113,045 | +0.44(+1.13%) |
Oct 16, 2012 | 38.35 | 38.59 | 38.32 | 38.51 | 136,606 | +0.62(+1.63%) |
Oct 15, 2012 | 37.71 | 37.90 | 37.56 | 37.90 | 100,989 | +0.38(+1.01%) |
Oct 12, 2012 | 37.60 | 37.75 | 37.40 | 37.52 | 150,108 | -0.03(-0.09%) |
Oct 11, 2012 | 37.72 | 37.79 | 37.53 | 37.55 | 55,268 | +0.30(+0.80%) |
Oct 10, 2012 | 37.34 | 37.39 | 37.15 | 37.25 | 44,938 | -0.08(-0.22%) |
Oct 09, 2012 | 37.67 | 37.70 | 37.31 | 37.34 | 113,230 | -0.55(-1.46%) |
Oct 08, 2012 | 37.76 | 37.90 | 37.75 | 37.89 | 120,480 | -0.18(-0.48%) |
Oct 05, 2012 | 38.43 | 38.52 | 38.01 | 38.07 | 170,848 | -0.01(-0.02%) |
Oct 04, 2012 | 37.86 | 38.09 | 37.83 | 38.08 | 59,909 | +0.46(+1.23%) |
Oct 03, 2012 | 37.77 | 37.80 | 37.54 | 37.62 | 78,846 | -0.14(-0.37%) |
Oct 02, 2012 | 38.04 | 38.07 | 37.66 | 37.76 | 70,803 | +0.16(+0.42%) |
Oct 01, 2012 | 37.76 | 38.01 | 37.60 | 37.60 | 119,225 | +0.21(+0.57%) |
Sep 28, 2012 | 37.68 | 37.72 | 37.29 | 37.39 | 74,910 | -0.77(-2.01%) |
Sep 27, 2012 | 37.96 | 38.26 | 37.82 | 38.15 | 89,589 | +0.46(+1.22%) |
Sep 26, 2012 | 37.69 | 37.81 | 37.52 | 37.69 | 165,540 | -0.48(-1.25%) |
Sep 25, 2012 | 38.52 | 38.70 | 38.14 | 38.17 | 80,143 | -0.26(-0.69%) |
Sep 24, 2012 | 38.25 | 38.48 | 38.15 | 38.43 | 63,187 | -0.07(-0.17%) |
Sep 21, 2012 | 38.77 | 38.77 | 38.47 | 38.50 | 94,104 | +0.10(+0.26%) |
Sep 20, 2012 | 38.14 | 38.42 | 38.08 | 38.40 | 104,656 | -0.32(-0.83%) |
Sep 19, 2012 | 38.59 | 38.82 | 38.51 | 38.72 | 115,473 | +0.14(+0.36%) |
Sep 18, 2012 | 38.56 | 38.65 | 38.46 | 38.58 | 113,882 | -0.26(-0.68%) |
Sep 17, 2012 | 38.98 | 39.08 | 38.77 | 38.84 | 57,374 | -0.21(-0.55%) |
Sep 14, 2012 | 39.07 | 39.40 | 39.04 | 39.06 | 83,457 | +0.40(+1.02%) |
Sep 13, 2012 | 37.99 | 38.80 | 37.86 | 38.66 | 198,019 | +0.61(+1.60%) |
Sep 12, 2012 | 38.05 | 38.11 | 37.89 | 38.05 | 57,414 | +0.37(+0.98%) |
Sep 11, 2012 | 37.39 | 37.78 | 37.39 | 37.68 | 75,090 | +0.49(+1.33%) |
Sep 10, 2012 | 37.34 | 37.41 | 37.16 | 37.19 | 111,374 | -0.24(-0.64%) |
Sep 07, 2012 | 37.32 | 37.49 | 37.26 | 37.43 | 141,637 | +0.63(+1.70%) |
Sep 06, 2012 | 36.12 | 36.88 | 36.12 | 36.80 | 255,214 | +0.93(+2.59%) |
Sep 05, 2012 | 36.00 | 36.01 | 35.82 | 35.87 | 158,747 | -0.14(-0.39%) |
Sep 04, 2012 | 36.16 | 36.21 | 35.91 | 36.01 | 165,768 | -0.30(-0.82%) |
Aug 31, 2012 | 36.35 | 36.45 | 36.05 | 36.31 | 101,080 | +0.41(+1.15%) |
Aug 30, 2012 | 36.22 | 36.23 | 35.87 | 35.90 | 181,650 | -0.54(-1.49%) |
Aug 29, 2012 | 36.50 | 36.54 | 36.37 | 36.44 | 165,049 | -0.14(-0.38%) |
Aug 27, 2012 | 36.63 | 36.71 | 36.52 | 36.58 | 79,545 | +0.01(+0.02%) |
Aug 24, 2012 | 36.30 | 36.67 | 36.26 | 36.57 | 289,564 | +0.01(+0.02%) |
Aug 23, 2012 | 36.67 | 36.74 | 36.48 | 36.56 | 53,991 | -0.29(-0.78%) |
Aug 22, 2012 | 36.56 | 36.93 | 36.55 | 36.85 | 67,473 | +0.04(+0.11%) |
Aug 21, 2012 | 36.89 | 37.12 | 36.74 | 36.81 | 98,700 | +0.18(+0.49%) |
Aug 20, 2012 | 36.64 | 36.69 | 36.43 | 36.63 | 46,601 | -0.07(-0.20%) |
Aug 17, 2012 | 36.69 | 36.75 | 36.55 | 36.70 | 60,855 | +0.10(+0.27%) |
Aug 16, 2012 | 36.26 | 36.68 | 36.21 | 36.60 | 112,349 | +0.50(+1.39%) |
Aug 15, 2012 | 36.06 | 36.17 | 36.05 | 36.10 | 74,907 | -0.10(-0.27%) |
Aug 14, 2012 | 36.26 | 36.27 | 36.10 | 36.20 | 89,423 | +0.07(+0.21%) |
Aug 13, 2012 | 36.23 | 36.28 | 36.02 | 36.13 | 90,255 | -0.09(-0.25%) |
Aug 10, 2012 | 35.94 | 36.23 | 35.84 | 36.22 | 289,159 | +0.08(+0.23%) |
Aug 09, 2012 | 36.07 | 36.27 | 36.02 | 36.13 | 57,037 | -0.07(-0.18%) |
Aug 08, 2012 | 36.02 | 36.30 | 36.02 | 36.20 | 85,982 | -0.02(-0.05%) |
Aug 07, 2012 | 36.13 | 36.45 | 36.12 | 36.22 | 191,090 | +0.45(+1.27%) |
Aug 06, 2012 | 35.67 | 35.94 | 35.66 | 35.76 | 336,879 | +0.32(+0.91%) |
Aug 03, 2012 | 35.01 | 35.58 | 35.01 | 35.44 | 87,833 | +1.21(+3.54%) |
Aug 02, 2012 | 34.34 | 34.64 | 34.01 | 34.23 | 70,197 | -0.51(-1.47%) |