Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 34.59 | 35.01 | 34.40 | 34.67 | 7,141,558 | +0.42(+1.23%) |
Oct 26, 2012 | 34.28 | 34.25 | 34.25 | 34.25 | 4,168,570 | -0.09(-0.25%) |
Oct 25, 2012 | 34.24 | 34.44 | 34.12 | 34.34 | 5,317,028 | +0.44(+1.31%) |
Oct 24, 2012 | 34.07 | 34.11 | 33.77 | 33.89 | 3,623,928 | +0.01(+0.04%) |
Oct 23, 2012 | 34.12 | 34.37 | 33.72 | 33.88 | 5,745,712 | -0.67(-1.93%) |
Oct 19, 2012 | 35.24 | 35.43 | 34.37 | 34.54 | 7,165,533 | -0.97(-2.72%) |
Oct 18, 2012 | 35.21 | 35.61 | 35.15 | 35.51 | 4,112,751 | +0.21(+0.59%) |
Oct 17, 2012 | 35.21 | 35.34 | 35.06 | 35.30 | 4,086,224 | +0.31(+0.88%) |
Oct 16, 2012 | 34.82 | 35.08 | 34.75 | 35.00 | 3,045,815 | +0.34(+0.99%) |
Oct 15, 2012 | 34.70 | 34.79 | 34.48 | 34.65 | 4,887,266 | +0.04(+0.10%) |
Oct 12, 2012 | 34.75 | 34.95 | 34.38 | 34.62 | 3,442,156 | +0.02(+0.06%) |
Oct 11, 2012 | 34.97 | 35.08 | 34.59 | 34.59 | 3,162,916 | +0.02(+0.06%) |
Oct 10, 2012 | 34.97 | 35.05 | 34.41 | 34.57 | 3,954,685 | -0.51(-1.45%) |
Oct 09, 2012 | 35.16 | 35.22 | 34.76 | 35.08 | 5,306,891 | -0.09(-0.24%) |
Oct 08, 2012 | 35.08 | 35.22 | 34.95 | 35.17 | 4,131,649 | -0.05(-0.14%) |
Oct 05, 2012 | 35.35 | 35.70 | 35.12 | 35.22 | 4,831,829 | +0.10(+0.29%) |
Oct 04, 2012 | 34.94 | 35.41 | 34.85 | 35.12 | 6,052,862 | +0.35(+1.01%) |
Oct 03, 2012 | 34.52 | 34.91 | 34.33 | 34.77 | 4,771,350 | +0.38(+1.10%) |
Oct 02, 2012 | 34.41 | 34.58 | 34.25 | 34.39 | 5,680,122 | +0.07(+0.21%) |
Oct 01, 2012 | 34.19 | 34.85 | 34.12 | 34.32 | 5,526,975 | -0.24(-0.70%) |
Sep 28, 2012 | 34.40 | 34.76 | 34.22 | 34.56 | 6,031,874 | -0.06(-0.17%) |
Sep 27, 2012 | 34.54 | 34.82 | 34.38 | 34.62 | 6,486,997 | +0.32(+0.94%) |
Sep 26, 2012 | 34.69 | 34.76 | 34.21 | 34.29 | 6,351,560 | -0.29(-0.83%) |
Sep 25, 2012 | 35.15 | 35.48 | 34.57 | 34.58 | 8,463,160 | -1.24(-3.46%) |
Sep 24, 2012 | 35.70 | 35.96 | 35.62 | 35.82 | 3,255,764 | -0.05(-0.14%) |
Sep 21, 2012 | 36.28 | 36.36 | 35.83 | 35.87 | 4,881,686 | -0.23(-0.63%) |
Sep 20, 2012 | 36.02 | 36.30 | 35.69 | 36.10 | 4,794,402 | -0.10(-0.28%) |
Sep 19, 2012 | 36.24 | 36.47 | 35.98 | 36.20 | 4,382,077 | +0.01(+0.04%) |
Sep 18, 2012 | 35.92 | 36.23 | 35.89 | 36.18 | 4,579,220 | +0.21(+0.60%) |
Sep 17, 2012 | 35.61 | 36.01 | 35.51 | 35.97 | 5,054,930 | +0.31(+0.86%) |
Sep 14, 2012 | 35.80 | 36.17 | 35.47 | 35.66 | 7,997,812 | -0.11(-0.32%) |
Sep 13, 2012 | 35.33 | 35.97 | 34.80 | 35.78 | 7,132,317 | +0.39(+1.11%) |
Sep 12, 2012 | 35.47 | 35.50 | 35.19 | 35.38 | 4,562,130 | +0.00(+0.00%) |
Sep 11, 2012 | 35.64 | 35.76 | 35.30 | 35.38 | 4,900,286 | -0.25(-0.70%) |
Sep 10, 2012 | 35.72 | 36.04 | 35.53 | 35.63 | 5,866,079 | -0.02(-0.06%) |
Sep 07, 2012 | 35.59 | 35.80 | 35.35 | 35.65 | 9,642,896 | -0.13(-0.36%) |
Sep 06, 2012 | 35.35 | 35.88 | 35.35 | 35.78 | 5,958,477 | +0.70(+2.00%) |
Sep 05, 2012 | 35.63 | 35.70 | 34.95 | 35.08 | 8,564,004 | -0.60(-1.69%) |
Sep 04, 2012 | 36.24 | 36.40 | 35.36 | 35.68 | 7,932,895 | -0.63(-1.73%) |
Aug 31, 2012 | 36.56 | 36.86 | 36.23 | 36.31 | 4,923,001 | -0.01(-0.04%) |
Aug 30, 2012 | 36.59 | 36.75 | 36.20 | 36.33 | 4,734,538 | -0.57(-1.55%) |
Aug 29, 2012 | 37.02 | 37.18 | 36.78 | 36.90 | 3,961,681 | -0.04(-0.12%) |
Aug 27, 2012 | 37.12 | 37.24 | 36.91 | 36.94 | 2,965,579 | -0.09(-0.23%) |
Aug 24, 2012 | 36.79 | 37.21 | 36.70 | 37.03 | 3,083,039 | +0.18(+0.49%) |
Aug 23, 2012 | 37.00 | 37.08 | 36.76 | 36.85 | 4,037,437 | -0.14(-0.37%) |
Aug 22, 2012 | 37.26 | 37.34 | 36.69 | 36.99 | 5,405,558 | -0.47(-1.24%) |
Aug 21, 2012 | 37.52 | 37.93 | 37.40 | 37.45 | 4,317,598 | +0.05(+0.13%) |
Aug 20, 2012 | 37.35 | 37.50 | 37.12 | 37.40 | 2,916,757 | -0.04(-0.11%) |
Aug 17, 2012 | 37.32 | 37.49 | 37.22 | 37.44 | 4,897,939 | +0.15(+0.40%) |
Aug 16, 2012 | 36.86 | 37.40 | 36.84 | 37.29 | 4,433,708 | +0.41(+1.11%) |
Aug 15, 2012 | 36.86 | 36.99 | 36.64 | 36.89 | 3,913,926 | +0.08(+0.21%) |
Aug 14, 2012 | 36.52 | 36.88 | 36.35 | 36.81 | 6,826,091 | +0.47(+1.29%) |
Aug 13, 2012 | 36.33 | 36.45 | 35.99 | 36.34 | 3,830,293 | -0.07(-0.20%) |
Aug 10, 2012 | 35.70 | 36.45 | 35.53 | 36.41 | 5,486,155 | +0.67(+1.89%) |
Aug 09, 2012 | 35.56 | 35.80 | 35.52 | 35.73 | 4,528,583 | +0.23(+0.64%) |
Aug 08, 2012 | 35.24 | 35.65 | 34.81 | 35.51 | 5,170,030 | +0.13(+0.38%) |
Aug 07, 2012 | 35.86 | 36.30 | 35.31 | 35.37 | 8,122,372 | +0.60(+1.74%) |
Aug 06, 2012 | 34.78 | 35.09 | 34.73 | 34.77 | 6,695,786 | +0.31(+0.91%) |
Aug 03, 2012 | 34.30 | 34.71 | 34.24 | 34.46 | 4,499,105 | +0.77(+2.30%) |
Aug 02, 2012 | 33.56 | 33.82 | 33.22 | 33.68 | 3,333,450 | -0.06(-0.19%) |