Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 36.04 | 36.41 | 34.74 | 35.55 | 4,049,417 | -1.52(-4.10%) |
Oct 26, 2012 | 36.96 | 37.07 | 37.07 | 37.07 | 839,450 | +0.18(+0.48%) |
Oct 25, 2012 | 37.36 | 37.62 | 36.71 | 36.90 | 774,542 | -0.21(-0.58%) |
Oct 24, 2012 | 37.85 | 37.91 | 36.89 | 37.11 | 249,945 | -0.49(-1.30%) |
Oct 23, 2012 | 37.72 | 38.09 | 37.39 | 37.60 | 1,752,892 | -0.56(-1.48%) |
Oct 19, 2012 | 37.99 | 38.20 | 37.81 | 38.16 | 1,371,370 | +0.06(+0.15%) |
Oct 18, 2012 | 37.86 | 38.18 | 37.67 | 38.11 | 881,416 | +0.02(+0.05%) |
Oct 17, 2012 | 38.00 | 38.10 | 37.81 | 38.09 | 142,826 | +0.00(+0.00%) |
Oct 16, 2012 | 37.78 | 38.16 | 37.76 | 38.09 | 329,586 | +0.31(+0.83%) |
Oct 15, 2012 | 37.41 | 37.83 | 36.98 | 37.78 | 286,182 | +0.53(+1.41%) |
Oct 12, 2012 | 37.03 | 37.29 | 36.95 | 37.25 | 451,759 | +0.37(+1.00%) |
Oct 11, 2012 | 37.06 | 37.22 | 36.78 | 36.88 | 770,487 | -0.11(-0.29%) |
Oct 10, 2012 | 37.21 | 37.25 | 36.82 | 36.99 | 438,148 | +0.04(+0.11%) |
Oct 09, 2012 | 37.41 | 37.41 | 36.78 | 36.95 | 393,262 | -0.49(-1.30%) |
Oct 08, 2012 | 37.28 | 37.70 | 37.11 | 37.43 | 328,003 | +0.01(+0.03%) |
Oct 05, 2012 | 37.91 | 38.04 | 37.23 | 37.42 | 656,242 | -0.32(-0.85%) |
Oct 04, 2012 | 38.23 | 38.71 | 37.54 | 37.75 | 1,090,070 | -0.14(-0.36%) |
Oct 03, 2012 | 38.26 | 38.65 | 37.82 | 37.88 | 395,257 | -0.34(-0.89%) |
Oct 02, 2012 | 38.85 | 38.97 | 38.01 | 38.22 | 487,920 | -0.40(-1.03%) |
Oct 01, 2012 | 39.12 | 39.28 | 38.62 | 38.62 | 529,084 | -0.49(-1.25%) |
Sep 28, 2012 | 39.06 | 39.39 | 38.87 | 39.11 | 653,608 | -0.33(-0.84%) |
Sep 27, 2012 | 38.96 | 39.45 | 38.84 | 39.44 | 720,868 | +0.78(+2.02%) |
Sep 26, 2012 | 38.70 | 38.97 | 38.34 | 38.66 | 454,488 | -0.11(-0.28%) |
Sep 25, 2012 | 39.22 | 39.53 | 38.66 | 38.77 | 464,308 | -0.24(-0.62%) |
Sep 24, 2012 | 39.18 | 39.21 | 38.77 | 39.01 | 471,998 | -0.34(-0.87%) |
Sep 21, 2012 | 40.08 | 40.20 | 39.30 | 39.35 | 589,903 | -0.42(-1.05%) |
Sep 20, 2012 | 40.21 | 40.36 | 39.74 | 39.77 | 406,842 | -0.60(-1.50%) |
Sep 19, 2012 | 40.09 | 40.72 | 40.03 | 40.38 | 465,583 | +0.34(+0.85%) |
Sep 18, 2012 | 40.31 | 40.37 | 39.90 | 40.04 | 377,896 | -0.26(-0.65%) |
Sep 17, 2012 | 40.27 | 40.58 | 40.15 | 40.30 | 239,545 | -0.13(-0.31%) |
Sep 14, 2012 | 39.14 | 40.78 | 39.14 | 40.42 | 1,138,631 | +1.60(+4.11%) |
Sep 13, 2012 | 38.48 | 38.94 | 38.43 | 38.83 | 776,499 | +0.35(+0.91%) |
Sep 12, 2012 | 38.32 | 38.53 | 38.06 | 38.48 | 366,972 | +0.37(+0.97%) |
Sep 11, 2012 | 38.33 | 38.43 | 38.07 | 38.11 | 576,056 | -0.53(-1.36%) |
Sep 10, 2012 | 38.86 | 38.96 | 38.54 | 38.63 | 387,564 | +0.01(+0.03%) |
Sep 07, 2012 | 38.27 | 38.83 | 38.22 | 38.62 | 414,150 | +0.36(+0.94%) |
Sep 06, 2012 | 37.29 | 38.67 | 37.29 | 38.26 | 483,621 | +1.20(+3.23%) |
Sep 05, 2012 | 37.44 | 37.58 | 36.97 | 37.06 | 188,692 | -0.43(-1.14%) |
Sep 04, 2012 | 36.92 | 37.50 | 36.72 | 37.49 | 252,048 | +0.55(+1.48%) |
Aug 31, 2012 | 37.03 | 37.26 | 36.66 | 36.95 | 119,242 | +0.15(+0.40%) |
Aug 30, 2012 | 36.91 | 37.05 | 36.43 | 36.80 | 151,200 | -0.22(-0.60%) |
Aug 29, 2012 | 37.11 | 37.28 | 36.97 | 37.03 | 164,292 | +0.46(+1.25%) |
Aug 27, 2012 | 36.74 | 36.80 | 36.43 | 36.57 | 151,023 | -0.02(-0.05%) |
Aug 24, 2012 | 36.27 | 36.83 | 36.13 | 36.59 | 240,566 | +0.19(+0.51%) |
Aug 23, 2012 | 36.43 | 36.91 | 36.33 | 36.40 | 208,188 | -0.19(-0.53%) |
Aug 22, 2012 | 36.85 | 36.91 | 36.47 | 36.60 | 204,503 | -0.19(-0.53%) |
Aug 21, 2012 | 36.77 | 37.39 | 36.74 | 36.79 | 185,424 | -0.13(-0.34%) |
Aug 20, 2012 | 37.07 | 37.29 | 36.74 | 36.92 | 146,219 | -0.05(-0.13%) |
Aug 17, 2012 | 37.08 | 37.12 | 36.73 | 36.97 | 250,802 | -0.04(-0.11%) |
Aug 16, 2012 | 36.33 | 37.27 | 36.30 | 37.01 | 257,682 | +0.59(+1.63%) |
Aug 15, 2012 | 36.28 | 36.63 | 36.06 | 36.41 | 195,880 | +0.14(+0.38%) |
Aug 14, 2012 | 36.93 | 37.16 | 36.26 | 36.28 | 206,789 | -0.58(-1.59%) |
Aug 13, 2012 | 36.81 | 36.99 | 36.47 | 36.86 | 233,091 | -0.14(-0.37%) |
Aug 10, 2012 | 37.03 | 37.29 | 36.89 | 37.00 | 244,711 | -0.06(-0.16%) |
Aug 09, 2012 | 36.62 | 37.42 | 36.62 | 37.05 | 217,627 | +0.32(+0.88%) |
Aug 08, 2012 | 36.68 | 37.02 | 36.46 | 36.73 | 271,543 | -0.49(-1.31%) |
Aug 07, 2012 | 37.24 | 37.65 | 37.07 | 37.22 | 254,451 | +0.32(+0.87%) |
Aug 06, 2012 | 36.66 | 37.38 | 36.44 | 36.90 | 301,813 | +0.18(+0.48%) |
Aug 03, 2012 | 36.59 | 37.36 | 36.48 | 36.72 | 203,914 | +0.74(+2.06%) |
Aug 02, 2012 | 35.58 | 35.98 | 34.88 | 35.98 | 462,721 | +0.15(+0.41%) |