Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 34.90 | 35.02 | 34.67 | 34.88 | 140,214 | +0.12(+0.34%) |
Oct 26, 2012 | 34.80 | 34.76 | 34.76 | 34.76 | 183,219 | -0.04(-0.10%) |
Oct 25, 2012 | 34.78 | 34.87 | 34.42 | 34.79 | 119,112 | +0.43(+1.26%) |
Oct 24, 2012 | 34.88 | 34.97 | 34.33 | 34.36 | 85,936 | -0.35(-1.01%) |
Oct 23, 2012 | 34.87 | 34.91 | 34.47 | 34.71 | 154,066 | -0.99(-2.77%) |
Oct 19, 2012 | 36.09 | 36.20 | 35.56 | 35.70 | 132,148 | -0.54(-1.49%) |
Oct 18, 2012 | 36.14 | 36.38 | 36.12 | 36.24 | 80,114 | -0.04(-0.10%) |
Oct 17, 2012 | 35.89 | 36.32 | 35.84 | 36.28 | 90,055 | +0.45(+1.26%) |
Oct 16, 2012 | 35.37 | 35.86 | 35.34 | 35.83 | 159,795 | +0.62(+1.76%) |
Oct 15, 2012 | 35.10 | 35.24 | 34.74 | 35.21 | 90,207 | +0.13(+0.38%) |
Oct 12, 2012 | 35.33 | 35.40 | 34.92 | 35.07 | 64,599 | -0.25(-0.71%) |
Oct 11, 2012 | 35.35 | 35.62 | 35.29 | 35.33 | 79,589 | +0.30(+0.85%) |
Oct 10, 2012 | 35.41 | 35.51 | 34.97 | 35.03 | 119,409 | -0.49(-1.39%) |
Oct 09, 2012 | 35.57 | 35.87 | 35.47 | 35.52 | 97,658 | -0.05(-0.15%) |
Oct 08, 2012 | 35.38 | 35.62 | 35.30 | 35.58 | 92,973 | -0.03(-0.08%) |
Oct 05, 2012 | 35.93 | 36.00 | 35.49 | 35.60 | 105,449 | -0.14(-0.40%) |
Oct 04, 2012 | 35.51 | 35.81 | 35.46 | 35.75 | 730,146 | +0.47(+1.33%) |
Oct 03, 2012 | 35.73 | 35.73 | 35.11 | 35.28 | 165,660 | -0.47(-1.31%) |
Oct 02, 2012 | 35.92 | 35.94 | 35.58 | 35.75 | 434,558 | +0.00(+0.00%) |
Oct 01, 2012 | 35.86 | 36.11 | 35.69 | 35.75 | 540,931 | +0.19(+0.53%) |
Sep 28, 2012 | 35.59 | 35.64 | 35.36 | 35.56 | 72,936 | -0.22(-0.60%) |
Sep 27, 2012 | 35.42 | 35.82 | 35.33 | 35.78 | 205,637 | +0.61(+1.74%) |
Sep 26, 2012 | 35.26 | 35.33 | 34.92 | 35.16 | 159,826 | -0.31(-0.86%) |
Sep 25, 2012 | 36.09 | 36.17 | 35.44 | 35.47 | 505,804 | -0.50(-1.38%) |
Sep 24, 2012 | 35.98 | 36.16 | 35.88 | 35.97 | 98,948 | -0.38(-1.04%) |
Sep 21, 2012 | 36.65 | 36.66 | 36.31 | 36.34 | 115,560 | +0.07(+0.20%) |
Sep 20, 2012 | 35.91 | 36.31 | 35.76 | 36.27 | 120,698 | -0.01(-0.02%) |
Sep 19, 2012 | 36.49 | 36.55 | 36.17 | 36.28 | 167,350 | -0.19(-0.52%) |
Sep 18, 2012 | 36.63 | 36.67 | 36.23 | 36.47 | 489,989 | -0.28(-0.76%) |
Sep 17, 2012 | 37.06 | 37.19 | 36.66 | 36.75 | 143,594 | -0.44(-1.18%) |
Sep 14, 2012 | 36.78 | 37.51 | 36.77 | 37.19 | 252,182 | +0.68(+1.87%) |
Sep 13, 2012 | 35.72 | 36.68 | 35.51 | 36.50 | 159,109 | +0.83(+2.34%) |
Sep 12, 2012 | 35.69 | 35.77 | 35.46 | 35.67 | 78,584 | +0.16(+0.45%) |
Sep 11, 2012 | 35.25 | 35.60 | 35.17 | 35.51 | 55,425 | +0.39(+1.12%) |
Sep 10, 2012 | 35.29 | 35.51 | 35.10 | 35.11 | 101,806 | -0.22(-0.63%) |
Sep 07, 2012 | 34.75 | 35.35 | 34.75 | 35.34 | 212,969 | +0.80(+2.31%) |
Sep 06, 2012 | 34.05 | 34.75 | 34.05 | 34.54 | 94,641 | +0.74(+2.18%) |
Sep 05, 2012 | 33.89 | 33.96 | 33.71 | 33.80 | 106,400 | -0.11(-0.32%) |
Sep 04, 2012 | 34.11 | 34.15 | 33.64 | 33.91 | 235,219 | -0.24(-0.71%) |
Aug 31, 2012 | 33.96 | 34.23 | 33.74 | 34.15 | 330,585 | +0.49(+1.46%) |
Aug 30, 2012 | 33.88 | 33.88 | 33.57 | 33.66 | 156,390 | -0.40(-1.16%) |
Aug 29, 2012 | 34.29 | 34.34 | 34.00 | 34.06 | 399,518 | -0.20(-0.58%) |
Aug 27, 2012 | 34.39 | 34.53 | 34.24 | 34.26 | 99,110 | -0.09(-0.28%) |
Aug 24, 2012 | 34.07 | 34.41 | 33.94 | 34.35 | 105,663 | +0.16(+0.47%) |
Aug 23, 2012 | 34.53 | 34.58 | 34.14 | 34.19 | 171,334 | -0.37(-1.06%) |
Aug 22, 2012 | 34.32 | 34.60 | 34.15 | 34.56 | 124,761 | +0.13(+0.39%) |
Aug 21, 2012 | 34.60 | 34.90 | 34.35 | 34.42 | 85,876 | +0.00(+0.00%) |
Aug 20, 2012 | 34.37 | 34.46 | 34.22 | 34.42 | 122,886 | +0.00(+0.00%) |
Aug 17, 2012 | 34.47 | 34.51 | 34.32 | 34.42 | 104,323 | -0.03(-0.08%) |
Aug 16, 2012 | 34.06 | 34.50 | 34.01 | 34.45 | 524,170 | +0.51(+1.51%) |
Aug 15, 2012 | 33.91 | 34.04 | 33.78 | 33.94 | 242,178 | -0.01(-0.04%) |
Aug 14, 2012 | 34.08 | 34.14 | 33.86 | 33.95 | 126,121 | -0.02(-0.07%) |
Aug 13, 2012 | 34.27 | 34.30 | 33.85 | 33.98 | 259,073 | -0.26(-0.76%) |
Aug 10, 2012 | 34.00 | 34.24 | 33.73 | 34.24 | 76,621 | +0.10(+0.29%) |
Aug 09, 2012 | 33.76 | 34.26 | 33.74 | 34.14 | 283,318 | +0.30(+0.90%) |
Aug 08, 2012 | 33.65 | 34.06 | 33.65 | 33.83 | 134,544 | -0.04(-0.13%) |
Aug 07, 2012 | 33.46 | 33.99 | 33.46 | 33.88 | 218,442 | +0.58(+1.75%) |
Aug 06, 2012 | 33.20 | 33.47 | 33.11 | 33.29 | 148,408 | +0.24(+0.73%) |
Aug 03, 2012 | 32.99 | 33.21 | 32.79 | 33.05 | 117,327 | +0.79(+2.45%) |
Aug 02, 2012 | 32.48 | 32.67 | 32.07 | 32.26 | 231,002 | -0.61(-1.86%) |