Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 35.29 | 35.38 | 34.93 | 35.20 | 3,587,368 | -0.22(-0.62%) |
Oct 26, 2012 | 35.32 | 35.42 | 35.42 | 35.42 | 2,624,263 | -0.17(-0.47%) |
Oct 25, 2012 | 35.49 | 35.62 | 35.34 | 35.59 | 5,057,591 | -0.15(-0.42%) |
Oct 24, 2012 | 35.87 | 35.91 | 35.64 | 35.74 | 4,139,104 | -0.19(-0.52%) |
Oct 23, 2012 | 36.13 | 36.16 | 35.84 | 35.92 | 3,851,955 | -0.83(-2.26%) |
Oct 19, 2012 | 37.10 | 37.12 | 36.71 | 36.76 | 2,019,726 | -0.34(-0.91%) |
Oct 18, 2012 | 37.21 | 37.30 | 37.03 | 37.09 | 2,727,219 | +0.13(+0.36%) |
Oct 17, 2012 | 37.00 | 37.05 | 36.90 | 36.96 | 1,908,069 | +0.18(+0.49%) |
Oct 16, 2012 | 36.86 | 36.90 | 36.20 | 36.78 | 3,082,998 | +0.51(+1.40%) |
Oct 15, 2012 | 36.23 | 36.33 | 36.13 | 36.27 | 2,359,086 | +0.41(+1.14%) |
Oct 12, 2012 | 35.91 | 36.03 | 35.83 | 35.87 | 1,270,550 | +0.07(+0.19%) |
Oct 11, 2012 | 36.05 | 36.07 | 35.76 | 35.80 | 1,239,388 | -0.06(-0.18%) |
Oct 10, 2012 | 35.99 | 36.07 | 35.77 | 35.86 | 1,792,746 | -0.23(-0.65%) |
Oct 09, 2012 | 36.41 | 36.44 | 36.09 | 36.09 | 2,992,866 | -0.52(-1.43%) |
Oct 08, 2012 | 36.42 | 36.66 | 36.35 | 36.62 | 4,379,503 | +0.12(+0.32%) |
Oct 05, 2012 | 36.63 | 36.70 | 36.40 | 36.50 | 2,760,989 | -0.02(-0.05%) |
Oct 04, 2012 | 36.21 | 36.57 | 36.17 | 36.52 | 3,001,664 | +0.52(+1.44%) |
Oct 03, 2012 | 36.09 | 36.12 | 35.98 | 36.00 | 1,514,035 | -0.20(-0.56%) |
Oct 02, 2012 | 36.30 | 36.30 | 36.08 | 36.20 | 2,156,784 | +0.24(+0.68%) |
Oct 01, 2012 | 35.66 | 36.22 | 35.83 | 35.96 | 3,179,344 | +0.30(+0.83%) |
Sep 28, 2012 | 35.88 | 35.88 | 35.56 | 35.66 | 2,783,739 | -0.15(-0.41%) |
Sep 27, 2012 | 35.84 | 35.88 | 35.58 | 35.81 | 1,926,829 | +0.36(+1.02%) |
Sep 26, 2012 | 35.62 | 35.64 | 35.38 | 35.45 | 2,094,035 | -0.33(-0.91%) |
Sep 25, 2012 | 35.77 | 36.03 | 35.76 | 35.77 | 3,479,975 | +0.06(+0.18%) |
Sep 24, 2012 | 35.76 | 35.80 | 35.67 | 35.71 | 2,843,765 | +0.05(+0.13%) |
Sep 21, 2012 | 35.61 | 35.76 | 35.55 | 35.66 | 4,008,538 | +0.40(+1.14%) |
Sep 20, 2012 | 35.12 | 35.28 | 35.10 | 35.26 | 2,018,884 | +0.14(+0.40%) |
Sep 19, 2012 | 35.13 | 35.22 | 35.07 | 35.12 | 2,030,788 | +0.10(+0.30%) |
Sep 18, 2012 | 34.94 | 35.09 | 34.86 | 35.02 | 3,586,572 | -0.01(-0.03%) |
Sep 17, 2012 | 35.13 | 35.21 | 34.93 | 35.03 | 3,909,408 | +0.18(+0.52%) |
Sep 14, 2012 | 34.96 | 35.02 | 34.76 | 34.85 | 3,504,710 | -0.12(-0.33%) |
Sep 13, 2012 | 34.72 | 34.98 | 34.57 | 34.96 | 2,393,341 | +0.35(+1.01%) |
Sep 12, 2012 | 34.54 | 34.68 | 34.47 | 34.61 | 2,981,954 | -0.06(-0.17%) |
Sep 11, 2012 | 34.66 | 34.77 | 34.61 | 34.67 | 3,049,934 | +0.36(+1.03%) |
Sep 10, 2012 | 34.55 | 34.63 | 34.29 | 34.32 | 2,960,430 | -0.52(-1.50%) |
Sep 07, 2012 | 34.84 | 34.90 | 34.74 | 34.84 | 3,719,828 | -0.01(-0.03%) |
Sep 06, 2012 | 34.70 | 34.93 | 34.67 | 34.85 | 3,526,572 | +0.45(+1.30%) |
Sep 05, 2012 | 34.47 | 34.60 | 34.29 | 34.40 | 2,970,390 | +0.33(+0.97%) |
Sep 04, 2012 | 34.11 | 34.17 | 34.02 | 34.07 | 2,379,384 | -0.28(-0.81%) |
Aug 31, 2012 | 34.53 | 34.59 | 34.25 | 34.35 | 2,423,048 | +0.15(+0.44%) |
Aug 30, 2012 | 34.50 | 34.51 | 34.17 | 34.20 | 4,060,671 | -0.16(-0.47%) |
Aug 29, 2012 | 34.36 | 34.45 | 34.31 | 34.36 | 1,858,805 | -0.21(-0.61%) |
Aug 27, 2012 | 34.71 | 34.79 | 34.56 | 34.57 | 3,420,761 | -0.37(-1.07%) |
Aug 24, 2012 | 34.83 | 35.06 | 34.82 | 34.95 | 1,821,445 | +0.05(+0.15%) |
Aug 23, 2012 | 34.85 | 34.95 | 34.72 | 34.89 | 4,320,894 | -0.17(-0.50%) |
Aug 22, 2012 | 34.95 | 35.11 | 34.86 | 35.07 | 3,002,508 | +0.05(+0.15%) |
Aug 21, 2012 | 35.10 | 35.31 | 34.96 | 35.02 | 3,499,307 | +0.04(+0.12%) |
Aug 20, 2012 | 34.81 | 35.07 | 34.79 | 34.98 | 3,048,883 | -0.17(-0.50%) |
Aug 17, 2012 | 34.96 | 35.15 | 34.82 | 35.15 | 7,117,987 | -0.08(-0.23%) |
Aug 16, 2012 | 35.11 | 35.29 | 34.98 | 35.23 | 9,940,995 | +0.30(+0.87%) |
Aug 15, 2012 | 34.97 | 35.08 | 34.81 | 34.93 | 15,842,831 | +0.20(+0.59%) |
Aug 14, 2012 | 34.54 | 34.75 | 34.47 | 34.72 | 6,175,441 | +0.49(+1.43%) |
Aug 13, 2012 | 34.21 | 34.29 | 34.10 | 34.24 | 2,403,373 | +0.08(+0.24%) |
Aug 10, 2012 | 33.94 | 34.35 | 33.92 | 34.15 | 2,405,913 | -0.03(-0.10%) |
Aug 09, 2012 | 34.20 | 34.32 | 34.15 | 34.19 | 2,244,091 | -0.20(-0.58%) |
Aug 08, 2012 | 34.30 | 34.48 | 34.28 | 34.39 | 5,882,517 | -0.06(-0.19%) |
Aug 07, 2012 | 34.56 | 34.56 | 34.41 | 34.45 | 4,046,464 | -0.01(-0.02%) |
Aug 06, 2012 | 34.64 | 34.67 | 34.41 | 34.46 | 4,419,107 | +0.12(+0.34%) |
Aug 03, 2012 | 34.41 | 34.60 | 34.31 | 34.34 | 5,118,234 | +0.30(+0.87%) |
Aug 02, 2012 | 34.11 | 34.29 | 33.81 | 34.04 | 5,556,374 | +0.12(+0.34%) |