Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 37.10 | 37.10 | 36.55 | 36.67 | 1,074,375 | -0.06(-0.15%) |
Oct 26, 2012 | 36.71 | 36.73 | 36.73 | 36.73 | 557,602 | -0.13(-0.34%) |
Oct 25, 2012 | 36.98 | 37.07 | 36.65 | 36.85 | 387,471 | +0.18(+0.50%) |
Oct 24, 2012 | 36.98 | 37.10 | 36.62 | 36.67 | 1,367,389 | -0.02(-0.04%) |
Oct 23, 2012 | 36.80 | 36.80 | 36.46 | 36.69 | 828,743 | -0.43(-1.17%) |
Oct 19, 2012 | 37.58 | 37.59 | 37.06 | 37.12 | 334,807 | -0.58(-1.53%) |
Oct 18, 2012 | 37.70 | 37.89 | 37.58 | 37.70 | 1,400,254 | -0.10(-0.27%) |
Oct 17, 2012 | 37.71 | 37.83 | 37.55 | 37.80 | 751,066 | +0.29(+0.78%) |
Oct 16, 2012 | 37.40 | 37.53 | 37.30 | 37.51 | 788,363 | +0.45(+1.21%) |
Oct 15, 2012 | 36.97 | 37.09 | 36.81 | 37.06 | 1,446,506 | +0.24(+0.66%) |
Oct 12, 2012 | 36.94 | 37.03 | 36.73 | 36.81 | 948,186 | -0.06(-0.17%) |
Oct 11, 2012 | 37.06 | 37.12 | 36.88 | 36.88 | 366,716 | +0.14(+0.39%) |
Oct 10, 2012 | 36.91 | 36.95 | 36.65 | 36.73 | 801,037 | -0.12(-0.32%) |
Oct 09, 2012 | 37.20 | 37.24 | 36.85 | 36.85 | 1,706,165 | -0.46(-1.23%) |
Oct 08, 2012 | 37.27 | 37.36 | 37.22 | 37.31 | 1,113,970 | -0.20(-0.53%) |
Oct 05, 2012 | 37.75 | 37.79 | 37.42 | 37.51 | 1,283,408 | +0.05(+0.13%) |
Oct 04, 2012 | 37.34 | 37.48 | 37.25 | 37.46 | 651,991 | +0.32(+0.87%) |
Oct 03, 2012 | 37.20 | 37.23 | 36.98 | 37.14 | 787,800 | -0.02(-0.04%) |
Oct 02, 2012 | 37.29 | 37.36 | 37.00 | 37.15 | 500,854 | +0.09(+0.26%) |
Oct 01, 2012 | 37.18 | 37.37 | 37.00 | 37.06 | 703,116 | +0.20(+0.54%) |
Sep 28, 2012 | 37.04 | 37.04 | 36.76 | 36.86 | 419,675 | -0.40(-1.08%) |
Sep 27, 2012 | 37.03 | 37.35 | 36.95 | 37.26 | 255,500 | +0.40(+1.09%) |
Sep 26, 2012 | 36.91 | 36.97 | 36.69 | 36.86 | 450,096 | -0.24(-0.64%) |
Sep 25, 2012 | 37.50 | 37.63 | 37.08 | 37.10 | 540,281 | -0.34(-0.91%) |
Sep 24, 2012 | 37.25 | 37.52 | 37.23 | 37.44 | 2,896,640 | -0.10(-0.27%) |
Sep 21, 2012 | 37.78 | 37.82 | 37.54 | 37.54 | 288,461 | -0.02(-0.06%) |
Sep 20, 2012 | 37.40 | 37.59 | 37.26 | 37.56 | 652,334 | -0.17(-0.46%) |
Sep 19, 2012 | 37.78 | 37.85 | 37.64 | 37.74 | 219,078 | +0.02(+0.06%) |
Sep 18, 2012 | 37.72 | 37.73 | 37.58 | 37.71 | 704,698 | -0.06(-0.15%) |
Sep 17, 2012 | 37.78 | 37.95 | 37.70 | 37.77 | 656,589 | -0.19(-0.50%) |
Sep 14, 2012 | 37.92 | 38.22 | 37.85 | 37.96 | 1,285,935 | +0.26(+0.69%) |
Sep 13, 2012 | 37.03 | 37.78 | 36.91 | 37.70 | 1,036,363 | +0.65(+1.75%) |
Sep 12, 2012 | 37.09 | 37.12 | 36.95 | 37.05 | 897,863 | +0.16(+0.43%) |
Sep 11, 2012 | 36.67 | 36.99 | 36.67 | 36.89 | 571,826 | +0.26(+0.71%) |
Sep 10, 2012 | 36.86 | 36.92 | 36.61 | 36.63 | 2,674,268 | -0.28(-0.75%) |
Sep 07, 2012 | 36.77 | 36.91 | 36.73 | 36.91 | 1,110,941 | +0.39(+1.06%) |
Sep 06, 2012 | 35.93 | 36.54 | 35.93 | 36.52 | 526,440 | +0.80(+2.23%) |
Sep 05, 2012 | 35.80 | 35.85 | 35.65 | 35.72 | 804,604 | -0.06(-0.18%) |
Sep 04, 2012 | 35.90 | 35.92 | 35.64 | 35.79 | 593,456 | -0.10(-0.29%) |
Aug 31, 2012 | 36.04 | 36.07 | 35.68 | 35.89 | 791,135 | +0.24(+0.69%) |
Aug 30, 2012 | 35.85 | 35.86 | 35.59 | 35.64 | 248,555 | -0.39(-1.07%) |
Aug 29, 2012 | 35.99 | 36.10 | 35.97 | 36.03 | 1,820,014 | -0.04(-0.11%) |
Aug 27, 2012 | 36.16 | 36.25 | 36.03 | 36.07 | 293,049 | -0.09(-0.24%) |
Aug 24, 2012 | 35.85 | 36.22 | 35.84 | 36.16 | 581,957 | +0.13(+0.37%) |
Aug 23, 2012 | 36.27 | 36.27 | 35.98 | 36.02 | 527,526 | -0.28(-0.78%) |
Aug 22, 2012 | 36.11 | 36.36 | 36.05 | 36.31 | 136,820 | -0.01(-0.02%) |
Aug 21, 2012 | 36.52 | 36.62 | 36.24 | 36.31 | 354,217 | +0.02(+0.07%) |
Aug 20, 2012 | 36.23 | 36.31 | 36.08 | 36.29 | 596,049 | -0.02(-0.04%) |
Aug 17, 2012 | 36.32 | 36.35 | 36.21 | 36.31 | 199,833 | +0.01(+0.02%) |
Aug 16, 2012 | 36.07 | 36.34 | 35.96 | 36.30 | 401,883 | +0.39(+1.10%) |
Aug 15, 2012 | 35.91 | 35.99 | 35.86 | 35.90 | 386,411 | -0.05(-0.13%) |
Aug 14, 2012 | 36.05 | 36.09 | 35.85 | 35.95 | 294,812 | +0.02(+0.04%) |
Aug 13, 2012 | 36.00 | 36.01 | 35.75 | 35.94 | 797,672 | -0.08(-0.22%) |
Aug 10, 2012 | 35.79 | 36.03 | 35.68 | 36.01 | 1,013,765 | +0.06(+0.18%) |
Aug 09, 2012 | 35.83 | 36.03 | 35.83 | 35.95 | 126,524 | +0.09(+0.24%) |
Aug 08, 2012 | 35.71 | 35.98 | 35.71 | 35.86 | 408,706 | +0.00(+0.00%) |
Aug 07, 2012 | 35.77 | 36.03 | 35.77 | 35.86 | 911,240 | +0.28(+0.80%) |
Aug 06, 2012 | 35.53 | 35.73 | 35.49 | 35.58 | 1,168,978 | +0.20(+0.56%) |
Aug 03, 2012 | 35.25 | 35.52 | 35.15 | 35.38 | 657,228 | +0.84(+2.42%) |
Aug 02, 2012 | 34.61 | 34.84 | 34.29 | 34.55 | 951,188 | -0.33(-0.95%) |