Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 35.47 | 36.01 | 35.08 | 35.85 | 1,980,212 | +0.47(+1.34%) |
Oct 26, 2012 | 35.60 | 35.38 | 35.38 | 35.38 | 1,265,418 | -0.12(-0.34%) |
Oct 25, 2012 | 35.63 | 35.71 | 35.34 | 35.50 | 1,155,194 | +0.18(+0.51%) |
Oct 24, 2012 | 35.23 | 35.53 | 35.20 | 35.32 | 1,249,666 | +0.12(+0.34%) |
Oct 23, 2012 | 34.87 | 35.29 | 34.60 | 35.20 | 1,801,847 | -0.13(-0.36%) |
Oct 19, 2012 | 36.24 | 36.32 | 35.26 | 35.33 | 2,521,869 | -0.92(-2.53%) |
Oct 18, 2012 | 36.30 | 36.39 | 36.06 | 36.24 | 1,302,570 | +0.08(+0.23%) |
Oct 17, 2012 | 35.84 | 36.26 | 35.01 | 36.16 | 2,487,471 | +0.51(+1.43%) |
Oct 16, 2012 | 35.09 | 35.79 | 35.00 | 35.65 | 2,356,880 | +0.65(+1.86%) |
Oct 15, 2012 | 34.90 | 35.01 | 34.52 | 35.00 | 962,934 | +0.28(+0.80%) |
Oct 12, 2012 | 35.14 | 35.22 | 34.45 | 34.72 | 1,343,337 | -0.57(-1.62%) |
Oct 11, 2012 | 35.43 | 35.54 | 35.27 | 35.29 | 1,138,119 | +0.19(+0.53%) |
Oct 10, 2012 | 35.15 | 35.17 | 34.90 | 35.10 | 1,168,222 | +0.04(+0.11%) |
Oct 09, 2012 | 35.44 | 35.45 | 35.03 | 35.06 | 1,188,868 | -0.27(-0.76%) |
Oct 08, 2012 | 35.42 | 35.45 | 35.12 | 35.33 | 1,229,510 | -0.18(-0.51%) |
Oct 05, 2012 | 36.04 | 36.17 | 35.32 | 35.51 | 2,018,703 | -0.27(-0.75%) |
Oct 04, 2012 | 35.82 | 35.99 | 35.65 | 35.78 | 1,253,260 | +0.18(+0.51%) |
Oct 03, 2012 | 35.36 | 35.88 | 35.24 | 35.60 | 1,717,261 | +0.20(+0.57%) |
Oct 02, 2012 | 35.37 | 35.45 | 35.14 | 35.40 | 1,749,844 | +0.24(+0.67%) |
Oct 01, 2012 | 35.15 | 35.48 | 34.97 | 35.17 | 1,513,700 | +0.35(+1.01%) |
Sep 28, 2012 | 34.61 | 34.92 | 34.46 | 34.81 | 1,505,036 | -0.10(-0.29%) |
Sep 27, 2012 | 34.93 | 35.22 | 34.72 | 34.91 | 1,439,522 | +0.11(+0.30%) |
Sep 26, 2012 | 35.16 | 35.42 | 34.76 | 34.81 | 1,565,716 | -0.41(-1.17%) |
Sep 25, 2012 | 35.81 | 35.99 | 35.20 | 35.22 | 1,693,654 | -0.60(-1.66%) |
Sep 24, 2012 | 35.74 | 36.29 | 35.49 | 35.82 | 969,545 | -0.06(-0.17%) |
Sep 21, 2012 | 36.17 | 36.20 | 35.75 | 35.88 | 5,752,052 | +0.06(+0.18%) |
Sep 20, 2012 | 35.70 | 35.84 | 35.35 | 35.81 | 2,157,379 | -0.06(-0.17%) |
Sep 19, 2012 | 35.86 | 36.37 | 35.77 | 35.87 | 2,623,326 | -0.52(-1.42%) |
Sep 18, 2012 | 36.29 | 36.67 | 36.21 | 36.39 | 1,276,043 | -0.09(-0.25%) |
Sep 17, 2012 | 36.86 | 37.25 | 36.42 | 36.48 | 1,333,536 | -0.37(-1.00%) |
Sep 14, 2012 | 36.66 | 37.26 | 36.66 | 36.85 | 2,103,851 | +0.19(+0.51%) |
Sep 13, 2012 | 35.91 | 36.85 | 35.73 | 36.66 | 1,939,150 | +0.70(+1.96%) |
Sep 12, 2012 | 35.65 | 36.02 | 35.58 | 35.96 | 1,736,950 | +0.38(+1.05%) |
Sep 11, 2012 | 35.37 | 35.77 | 35.36 | 35.58 | 1,037,542 | +0.25(+0.72%) |
Sep 10, 2012 | 35.72 | 35.81 | 35.26 | 35.33 | 2,502,659 | -0.67(-1.85%) |
Sep 07, 2012 | 35.96 | 36.00 | 35.61 | 35.99 | 1,699,294 | +0.06(+0.17%) |
Sep 06, 2012 | 35.25 | 35.99 | 35.21 | 35.93 | 2,006,570 | +0.88(+2.50%) |
Sep 05, 2012 | 34.97 | 35.23 | 34.76 | 35.06 | 1,335,849 | +0.22(+0.62%) |
Sep 04, 2012 | 34.62 | 34.97 | 34.44 | 34.84 | 1,219,970 | +0.23(+0.67%) |
Aug 31, 2012 | 34.53 | 34.78 | 34.36 | 34.61 | 1,575,240 | +0.20(+0.58%) |
Aug 30, 2012 | 34.41 | 34.57 | 34.02 | 34.41 | 1,520,172 | -0.16(-0.46%) |
Aug 29, 2012 | 34.56 | 34.76 | 34.51 | 34.57 | 1,491,070 | +0.09(+0.25%) |
Aug 27, 2012 | 34.68 | 34.68 | 34.41 | 34.48 | 889,945 | -0.15(-0.43%) |
Aug 24, 2012 | 34.33 | 34.68 | 34.25 | 34.63 | 1,043,861 | +0.22(+0.63%) |
Aug 23, 2012 | 34.83 | 34.90 | 34.40 | 34.41 | 1,102,552 | -0.52(-1.49%) |
Aug 22, 2012 | 35.02 | 35.08 | 34.73 | 34.94 | 1,016,241 | -0.05(-0.15%) |
Aug 21, 2012 | 35.14 | 35.56 | 34.91 | 34.99 | 974,579 | -0.11(-0.32%) |
Aug 20, 2012 | 35.03 | 35.13 | 34.77 | 35.10 | 1,093,183 | -0.10(-0.30%) |
Aug 17, 2012 | 35.25 | 35.32 | 35.03 | 35.20 | 1,392,947 | +0.04(+0.13%) |
Aug 16, 2012 | 34.56 | 35.26 | 34.56 | 35.16 | 1,068,262 | +0.51(+1.48%) |
Aug 15, 2012 | 34.41 | 34.74 | 34.39 | 34.65 | 626,974 | +0.12(+0.35%) |
Aug 14, 2012 | 34.76 | 34.77 | 34.45 | 34.53 | 1,180,756 | +0.07(+0.22%) |
Aug 13, 2012 | 34.38 | 34.52 | 34.28 | 34.45 | 674,638 | +0.01(+0.02%) |
Aug 10, 2012 | 34.45 | 34.50 | 34.14 | 34.44 | 803,674 | +0.04(+0.11%) |
Aug 09, 2012 | 34.31 | 34.59 | 34.29 | 34.41 | 1,272,034 | +0.07(+0.20%) |
Aug 08, 2012 | 34.19 | 34.47 | 34.06 | 34.34 | 985,775 | +0.05(+0.15%) |
Aug 07, 2012 | 33.81 | 34.56 | 33.79 | 34.29 | 1,592,668 | +0.53(+1.57%) |
Aug 06, 2012 | 34.07 | 34.21 | 33.75 | 33.76 | 919,686 | -0.13(-0.40%) |
Aug 03, 2012 | 33.44 | 33.92 | 33.18 | 33.89 | 1,140,502 | +1.04(+3.15%) |
Aug 02, 2012 | 33.28 | 33.30 | 32.55 | 32.86 | 1,964,501 | -0.72(-2.13%) |