Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.90 | 34.40 | 33.41 | 33.60 | 210,516 | -0.10(-0.30%) |
Oct 26, 2012 | 34.05 | 33.70 | 33.70 | 33.70 | 68,100 | -0.26(-0.77%) |
Oct 25, 2012 | 34.08 | 34.19 | 33.89 | 33.96 | 58,701 | -0.03(-0.09%) |
Oct 24, 2012 | 34.08 | 34.38 | 33.71 | 33.99 | 49,258 | +0.04(+0.12%) |
Oct 23, 2012 | 33.84 | 33.95 | 33.62 | 33.95 | 93,250 | +0.07(+0.21%) |
Oct 19, 2012 | 34.33 | 34.33 | 33.80 | 33.88 | 63,523 | -0.40(-1.17%) |
Oct 18, 2012 | 34.55 | 34.84 | 34.28 | 34.28 | 81,612 | -0.25(-0.72%) |
Oct 17, 2012 | 34.20 | 34.57 | 34.20 | 34.53 | 83,840 | +0.20(+0.58%) |
Oct 16, 2012 | 34.41 | 35.56 | 34.00 | 34.33 | 139,178 | +0.33(+0.97%) |
Oct 15, 2012 | 34.01 | 34.20 | 33.60 | 34.00 | 57,102 | +0.10(+0.29%) |
Oct 12, 2012 | 34.22 | 34.22 | 33.77 | 33.90 | 63,125 | +0.02(+0.06%) |
Oct 11, 2012 | 34.16 | 34.16 | 33.88 | 33.88 | 60,199 | -0.16(-0.47%) |
Oct 10, 2012 | 34.35 | 34.35 | 33.97 | 34.04 | 113,510 | -0.61(-1.76%) |
Oct 09, 2012 | 34.82 | 34.84 | 34.63 | 34.65 | 85,095 | -0.14(-0.40%) |
Oct 08, 2012 | 34.63 | 34.97 | 34.63 | 34.79 | 39,642 | +0.01(+0.03%) |
Oct 05, 2012 | 34.82 | 34.98 | 34.78 | 34.78 | 40,438 | +0.07(+0.20%) |
Oct 04, 2012 | 34.85 | 34.85 | 34.54 | 34.71 | 73,493 | +0.05(+0.14%) |
Oct 03, 2012 | 34.56 | 34.86 | 34.34 | 34.66 | 132,323 | +0.18(+0.52%) |
Oct 02, 2012 | 34.54 | 34.65 | 34.43 | 34.48 | 86,074 | +0.09(+0.26%) |
Oct 01, 2012 | 34.07 | 34.47 | 33.76 | 34.39 | 44,407 | +0.35(+1.03%) |
Sep 28, 2012 | 33.98 | 34.26 | 33.70 | 34.04 | 85,722 | +0.09(+0.27%) |
Sep 27, 2012 | 34.16 | 34.16 | 33.73 | 33.95 | 148,971 | +0.33(+0.98%) |
Sep 26, 2012 | 33.84 | 33.84 | 33.54 | 33.62 | 93,489 | -0.11(-0.34%) |
Sep 25, 2012 | 34.31 | 34.31 | 33.69 | 33.73 | 91,568 | -0.37(-1.07%) |
Sep 24, 2012 | 34.05 | 34.18 | 33.93 | 34.10 | 46,504 | +0.12(+0.35%) |
Sep 21, 2012 | 33.93 | 34.06 | 33.93 | 33.98 | 69,167 | +0.05(+0.15%) |
Sep 20, 2012 | 33.93 | 33.96 | 33.80 | 33.93 | 61,479 | -0.04(-0.12%) |
Sep 19, 2012 | 34.04 | 34.06 | 33.89 | 33.97 | 67,626 | -0.07(-0.21%) |
Sep 18, 2012 | 34.04 | 34.09 | 33.94 | 34.04 | 83,343 | -0.01(-0.03%) |
Sep 17, 2012 | 34.14 | 34.14 | 33.96 | 34.05 | 94,242 | -0.15(-0.44%) |
Sep 14, 2012 | 33.72 | 34.20 | 33.72 | 34.20 | 171,385 | +0.50(+1.49%) |
Sep 13, 2012 | 33.53 | 33.73 | 33.36 | 33.70 | 63,133 | +0.22(+0.65%) |
Sep 12, 2012 | 33.33 | 33.70 | 33.22 | 33.48 | 161,835 | +0.22(+0.66%) |
Sep 11, 2012 | 33.22 | 33.33 | 33.02 | 33.26 | 188,604 | -0.03(-0.09%) |
Sep 10, 2012 | 33.40 | 33.53 | 33.28 | 33.29 | 51,811 | -0.11(-0.33%) |
Sep 07, 2012 | 33.34 | 33.47 | 33.21 | 33.40 | 86,184 | +0.09(+0.27%) |
Sep 06, 2012 | 33.37 | 33.38 | 33.25 | 33.31 | 125,487 | -0.04(-0.12%) |
Sep 05, 2012 | 33.31 | 33.43 | 33.15 | 33.35 | 59,560 | -0.08(-0.24%) |
Sep 04, 2012 | 33.33 | 33.43 | 33.28 | 33.43 | 62,343 | +0.04(+0.12%) |
Aug 31, 2012 | 33.47 | 33.47 | 33.16 | 33.39 | 122,397 | +0.18(+0.54%) |
Aug 30, 2012 | 33.15 | 33.26 | 33.08 | 33.21 | 177,272 | +0.07(+0.21%) |
Aug 29, 2012 | 33.46 | 33.46 | 33.07 | 33.14 | 149,297 | +0.16(+0.49%) |
Aug 27, 2012 | 32.98 | 33.40 | 32.87 | 32.98 | 49,013 | +0.03(+0.09%) |
Aug 24, 2012 | 33.21 | 33.30 | 32.53 | 32.95 | 71,932 | -0.08(-0.26%) |
Aug 23, 2012 | 33.39 | 33.39 | 32.94 | 33.03 | 97,754 | -0.19(-0.56%) |
Aug 22, 2012 | 33.45 | 33.45 | 33.03 | 33.22 | 64,231 | -0.11(-0.33%) |
Aug 21, 2012 | 33.60 | 33.60 | 33.25 | 33.33 | 43,794 | -0.11(-0.33%) |
Aug 20, 2012 | 33.55 | 33.55 | 33.39 | 33.44 | 41,418 | -0.16(-0.48%) |
Aug 17, 2012 | 33.91 | 33.91 | 33.36 | 33.60 | 65,758 | +0.15(+0.45%) |
Aug 16, 2012 | 33.37 | 33.51 | 33.18 | 33.45 | 43,337 | +0.17(+0.51%) |
Aug 15, 2012 | 33.45 | 33.45 | 33.00 | 33.28 | 60,414 | +0.12(+0.36%) |
Aug 14, 2012 | 32.96 | 33.16 | 32.96 | 33.16 | 43,479 | +0.18(+0.55%) |
Aug 13, 2012 | 33.35 | 33.35 | 32.91 | 32.98 | 46,035 | -0.13(-0.39%) |
Aug 10, 2012 | 33.05 | 33.40 | 32.88 | 33.11 | 67,244 | +0.15(+0.46%) |
Aug 09, 2012 | 32.98 | 33.49 | 32.75 | 32.96 | 51,514 | +0.08(+0.24%) |
Aug 08, 2012 | 33.26 | 33.26 | 32.52 | 32.88 | 126,963 | -0.28(-0.84%) |
Aug 07, 2012 | 33.33 | 33.80 | 33.05 | 33.16 | 67,242 | +0.09(+0.27%) |
Aug 06, 2012 | 32.81 | 33.90 | 32.80 | 33.07 | 129,462 | +0.17(+0.52%) |
Aug 03, 2012 | 32.97 | 33.16 | 32.84 | 32.90 | 75,191 | +0.16(+0.49%) |
Aug 02, 2012 | 33.01 | 33.47 | 32.72 | 32.74 | 64,083 | -0.41(-1.24%) |