Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 35.39 | 35.70 | 35.19 | 35.46 | 9,260,359 | +0.26(+0.74%) |
Oct 26, 2012 | 35.20 | 35.20 | 35.20 | 35.20 | 7,035,557 | -0.04(-0.11%) |
Oct 25, 2012 | 35.39 | 35.50 | 34.99 | 35.24 | 6,104,794 | +0.12(+0.35%) |
Oct 24, 2012 | 35.10 | 35.34 | 35.08 | 35.12 | 6,433,088 | +0.05(+0.15%) |
Oct 23, 2012 | 35.06 | 35.23 | 34.84 | 35.06 | 6,869,341 | -0.24(-0.69%) |
Oct 19, 2012 | 35.58 | 35.68 | 35.20 | 35.31 | 9,201,038 | -0.30(-0.84%) |
Oct 18, 2012 | 35.65 | 35.77 | 35.46 | 35.61 | 7,026,790 | +0.08(+0.22%) |
Oct 17, 2012 | 35.89 | 36.05 | 35.38 | 35.53 | 11,065,879 | -0.19(-0.53%) |
Oct 16, 2012 | 36.13 | 36.15 | 35.64 | 35.72 | 8,726,930 | -0.13(-0.36%) |
Oct 15, 2012 | 35.97 | 35.97 | 35.73 | 35.85 | 6,452,346 | -0.01(-0.02%) |
Oct 12, 2012 | 36.17 | 36.17 | 35.61 | 35.86 | 9,825,925 | -0.40(-1.09%) |
Oct 11, 2012 | 36.85 | 36.93 | 36.21 | 36.25 | 7,997,757 | -0.35(-0.96%) |
Oct 10, 2012 | 36.72 | 36.93 | 36.52 | 36.60 | 6,970,741 | +0.03(+0.08%) |
Oct 09, 2012 | 36.95 | 37.14 | 36.52 | 36.57 | 7,906,625 | -0.46(-1.25%) |
Oct 08, 2012 | 37.20 | 37.27 | 37.04 | 37.04 | 5,475,284 | -0.18(-0.47%) |
Oct 05, 2012 | 37.35 | 37.50 | 37.07 | 37.21 | 7,026,595 | -0.02(-0.04%) |
Oct 04, 2012 | 37.33 | 37.44 | 37.11 | 37.23 | 6,895,561 | +0.02(+0.04%) |
Oct 03, 2012 | 37.08 | 37.30 | 36.79 | 37.21 | 6,600,668 | +0.28(+0.76%) |
Oct 02, 2012 | 37.06 | 37.25 | 36.78 | 36.93 | 7,011,523 | -0.14(-0.37%) |
Oct 01, 2012 | 36.95 | 37.27 | 36.80 | 37.07 | 9,133,551 | +0.19(+0.52%) |
Sep 28, 2012 | 36.65 | 36.90 | 36.48 | 36.88 | 8,589,733 | +0.14(+0.37%) |
Sep 27, 2012 | 36.47 | 36.90 | 36.44 | 36.74 | 5,474,001 | +0.31(+0.86%) |
Sep 26, 2012 | 36.23 | 36.69 | 36.12 | 36.43 | 6,854,345 | +0.15(+0.42%) |
Sep 25, 2012 | 36.63 | 36.91 | 36.21 | 36.28 | 10,052,684 | -0.34(-0.92%) |
Sep 24, 2012 | 36.37 | 36.72 | 36.25 | 36.61 | 6,459,992 | +0.15(+0.42%) |
Sep 21, 2012 | 36.63 | 36.63 | 36.37 | 36.46 | 7,672,322 | +0.05(+0.13%) |
Sep 20, 2012 | 36.18 | 36.54 | 36.17 | 36.41 | 7,535,127 | +0.08(+0.21%) |
Sep 19, 2012 | 35.97 | 36.67 | 35.91 | 36.34 | 13,099,409 | +0.24(+0.65%) |
Sep 18, 2012 | 35.66 | 36.15 | 35.51 | 36.10 | 7,712,994 | +0.38(+1.07%) |
Sep 17, 2012 | 35.79 | 35.80 | 35.49 | 35.72 | 5,940,822 | -0.05(-0.15%) |
Sep 14, 2012 | 36.27 | 36.27 | 35.65 | 35.77 | 8,973,139 | -0.37(-1.01%) |
Sep 13, 2012 | 35.35 | 36.18 | 35.31 | 36.14 | 7,866,769 | +0.75(+2.11%) |
Sep 12, 2012 | 35.11 | 35.46 | 35.11 | 35.39 | 6,268,767 | +0.32(+0.91%) |
Sep 11, 2012 | 35.22 | 35.34 | 35.02 | 35.07 | 5,817,405 | -0.11(-0.30%) |
Sep 10, 2012 | 35.06 | 35.35 | 34.93 | 35.18 | 4,965,481 | +0.10(+0.28%) |
Sep 07, 2012 | 35.40 | 35.46 | 34.91 | 35.08 | 7,297,964 | -0.34(-0.95%) |
Sep 06, 2012 | 35.06 | 35.66 | 35.06 | 35.41 | 9,150,197 | +0.74(+2.13%) |
Sep 05, 2012 | 34.92 | 35.01 | 34.65 | 34.68 | 6,099,670 | -0.30(-0.87%) |
Sep 04, 2012 | 34.65 | 35.05 | 34.60 | 34.98 | 6,574,796 | +0.29(+0.83%) |
Aug 31, 2012 | 34.58 | 34.90 | 34.50 | 34.69 | 6,109,212 | +0.27(+0.77%) |
Aug 30, 2012 | 34.56 | 34.77 | 34.41 | 34.42 | 4,207,730 | -0.18(-0.51%) |
Aug 29, 2012 | 34.57 | 34.72 | 34.42 | 34.60 | 4,672,583 | -0.01(-0.02%) |
Aug 27, 2012 | 34.64 | 34.78 | 34.54 | 34.61 | 4,620,760 | -0.09(-0.26%) |
Aug 24, 2012 | 34.49 | 34.75 | 34.46 | 34.70 | 6,770,091 | +0.16(+0.46%) |
Aug 23, 2012 | 34.78 | 34.81 | 34.52 | 34.54 | 6,774,032 | -0.27(-0.77%) |
Aug 22, 2012 | 34.68 | 35.00 | 34.66 | 34.81 | 5,771,107 | +0.05(+0.15%) |
Aug 21, 2012 | 34.85 | 35.02 | 34.63 | 34.75 | 8,083,920 | -0.14(-0.39%) |
Aug 20, 2012 | 34.68 | 34.93 | 34.56 | 34.89 | 9,590,513 | +0.38(+1.10%) |
Aug 17, 2012 | 34.22 | 34.74 | 34.15 | 34.51 | 9,620,086 | +0.43(+1.25%) |
Aug 16, 2012 | 33.69 | 34.16 | 33.59 | 34.08 | 9,515,924 | +0.40(+1.20%) |
Aug 15, 2012 | 33.64 | 34.01 | 33.55 | 33.68 | 9,332,667 | +0.08(+0.23%) |
Aug 14, 2012 | 34.14 | 34.16 | 33.47 | 33.60 | 11,270,715 | -0.44(-1.30%) |
Aug 13, 2012 | 34.09 | 34.23 | 33.81 | 34.04 | 6,754,424 | -0.19(-0.56%) |
Aug 10, 2012 | 34.15 | 34.29 | 33.93 | 34.23 | 10,053,617 | -0.05(-0.16%) |
Aug 09, 2012 | 34.62 | 34.70 | 34.25 | 34.29 | 9,139,074 | -0.41(-1.19%) |
Aug 08, 2012 | 33.78 | 34.71 | 33.72 | 34.70 | 13,743,948 | +1.10(+3.26%) |
Aug 07, 2012 | 35.02 | 35.03 | 33.24 | 33.60 | 27,421,114 | -0.59(-1.74%) |
Aug 06, 2012 | 34.28 | 34.41 | 34.01 | 34.20 | 9,811,404 | +0.11(+0.34%) |
Aug 03, 2012 | 34.69 | 34.73 | 33.81 | 34.08 | 12,092,225 | -0.12(-0.36%) |
Aug 02, 2012 | 33.91 | 34.22 | 33.75 | 34.20 | 9,501,002 | +0.05(+0.16%) |