Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 34.99 | 35.02 | 34.66 | 34.82 | 742,315 | +0.03(+0.10%) |
Oct 26, 2012 | 34.79 | 34.79 | 34.79 | 34.79 | 453,279 | -0.03(-0.08%) |
Oct 25, 2012 | 34.91 | 34.99 | 34.63 | 34.81 | 493,590 | +0.14(+0.40%) |
Oct 24, 2012 | 34.80 | 34.86 | 34.61 | 34.67 | 667,936 | -0.06(-0.18%) |
Oct 23, 2012 | 34.86 | 34.92 | 34.57 | 34.74 | 924,451 | -0.53(-1.50%) |
Oct 19, 2012 | 35.73 | 35.82 | 35.19 | 35.27 | 547,408 | -0.54(-1.52%) |
Oct 18, 2012 | 35.71 | 35.87 | 35.69 | 35.81 | 962,189 | +0.02(+0.06%) |
Oct 17, 2012 | 35.64 | 35.80 | 35.59 | 35.79 | 947,194 | +0.22(+0.63%) |
Oct 16, 2012 | 35.48 | 35.59 | 35.44 | 35.57 | 556,692 | +0.27(+0.75%) |
Oct 15, 2012 | 35.03 | 35.32 | 35.00 | 35.30 | 866,088 | +0.29(+0.82%) |
Oct 12, 2012 | 35.17 | 35.25 | 34.95 | 35.02 | 409,364 | -0.12(-0.34%) |
Oct 11, 2012 | 35.37 | 35.37 | 35.13 | 35.13 | 597,625 | +0.02(+0.06%) |
Oct 10, 2012 | 35.38 | 35.40 | 35.09 | 35.11 | 973,022 | -0.30(-0.85%) |
Oct 09, 2012 | 35.66 | 35.71 | 35.39 | 35.41 | 642,179 | -0.30(-0.84%) |
Oct 08, 2012 | 35.66 | 35.73 | 35.59 | 35.71 | 478,857 | -0.06(-0.16%) |
Oct 05, 2012 | 35.85 | 35.92 | 35.66 | 35.77 | 700,342 | +0.10(+0.27%) |
Oct 04, 2012 | 35.55 | 35.70 | 35.52 | 35.67 | 490,440 | +0.27(+0.77%) |
Oct 03, 2012 | 35.38 | 35.51 | 35.24 | 35.40 | 443,381 | +0.09(+0.26%) |
Oct 02, 2012 | 35.41 | 35.45 | 35.17 | 35.31 | 614,358 | +0.04(+0.12%) |
Oct 01, 2012 | 35.28 | 35.48 | 35.22 | 35.27 | 693,121 | +0.10(+0.28%) |
Sep 28, 2012 | 35.18 | 35.25 | 35.03 | 35.17 | 623,016 | -0.11(-0.32%) |
Sep 27, 2012 | 35.23 | 35.36 | 35.09 | 35.28 | 418,962 | +0.18(+0.52%) |
Sep 26, 2012 | 35.20 | 35.27 | 35.08 | 35.10 | 566,913 | -0.13(-0.36%) |
Sep 25, 2012 | 35.53 | 35.62 | 35.20 | 35.23 | 479,450 | -0.23(-0.65%) |
Sep 24, 2012 | 35.31 | 35.54 | 35.31 | 35.46 | 523,712 | +0.05(+0.13%) |
Sep 21, 2012 | 35.59 | 35.59 | 35.40 | 35.41 | 546,623 | -0.02(-0.07%) |
Sep 20, 2012 | 35.20 | 35.44 | 35.17 | 35.43 | 375,561 | +0.13(+0.37%) |
Sep 19, 2012 | 35.33 | 35.42 | 35.23 | 35.30 | 754,741 | +0.01(+0.04%) |
Sep 18, 2012 | 35.22 | 35.32 | 35.17 | 35.29 | 359,058 | +0.03(+0.10%) |
Sep 17, 2012 | 35.23 | 35.34 | 35.18 | 35.25 | 489,742 | -0.10(-0.29%) |
Sep 14, 2012 | 35.39 | 35.52 | 35.23 | 35.36 | 779,594 | -0.01(-0.02%) |
Sep 13, 2012 | 34.84 | 35.43 | 34.80 | 35.36 | 764,867 | +0.51(+1.47%) |
Sep 12, 2012 | 34.93 | 34.93 | 34.79 | 34.85 | 585,658 | +0.03(+0.10%) |
Sep 11, 2012 | 34.80 | 34.92 | 34.78 | 34.82 | 518,988 | +0.07(+0.20%) |
Sep 10, 2012 | 34.83 | 34.89 | 34.73 | 34.75 | 371,648 | -0.12(-0.34%) |
Sep 07, 2012 | 34.89 | 34.91 | 34.78 | 34.86 | 510,427 | +0.02(+0.06%) |
Sep 06, 2012 | 34.40 | 34.84 | 34.40 | 34.84 | 645,097 | +0.62(+1.80%) |
Sep 05, 2012 | 34.30 | 34.35 | 34.17 | 34.23 | 563,081 | -0.02(-0.06%) |
Sep 04, 2012 | 34.24 | 34.33 | 34.05 | 34.25 | 520,351 | -0.04(-0.12%) |
Aug 31, 2012 | 34.16 | 34.44 | 34.16 | 34.29 | 330,159 | +0.13(+0.38%) |
Aug 30, 2012 | 34.23 | 34.24 | 34.07 | 34.16 | 422,220 | -0.20(-0.58%) |
Aug 29, 2012 | 34.38 | 34.46 | 34.28 | 34.36 | 437,083 | +0.02(+0.06%) |
Aug 27, 2012 | 34.41 | 34.44 | 34.30 | 34.34 | 443,593 | +0.00(+0.00%) |
Aug 24, 2012 | 34.05 | 34.39 | 34.04 | 34.34 | 388,652 | +0.23(+0.67%) |
Aug 23, 2012 | 34.29 | 34.32 | 34.06 | 34.11 | 474,594 | -0.26(-0.75%) |
Aug 22, 2012 | 34.31 | 34.42 | 34.24 | 34.37 | 499,606 | -0.08(-0.24%) |
Aug 21, 2012 | 34.60 | 34.72 | 34.38 | 34.45 | 721,563 | -0.12(-0.36%) |
Aug 20, 2012 | 34.57 | 34.58 | 34.46 | 34.57 | 423,224 | -0.03(-0.08%) |
Aug 17, 2012 | 34.63 | 34.67 | 34.53 | 34.60 | 532,244 | -0.01(-0.02%) |
Aug 16, 2012 | 34.48 | 34.65 | 34.38 | 34.61 | 1,091,950 | +0.15(+0.42%) |
Aug 15, 2012 | 34.42 | 34.53 | 34.41 | 34.46 | 401,831 | -0.01(-0.04%) |
Aug 14, 2012 | 34.55 | 34.57 | 34.38 | 34.48 | 393,445 | +0.05(+0.14%) |
Aug 13, 2012 | 34.46 | 34.46 | 34.29 | 34.43 | 462,207 | -0.08(-0.22%) |
Aug 10, 2012 | 34.32 | 34.50 | 34.23 | 34.50 | 457,414 | +0.10(+0.30%) |
Aug 09, 2012 | 34.38 | 34.46 | 34.31 | 34.40 | 323,799 | -0.01(-0.02%) |
Aug 08, 2012 | 34.27 | 34.42 | 34.23 | 34.41 | 371,073 | +0.09(+0.26%) |
Aug 07, 2012 | 34.42 | 34.47 | 34.32 | 34.32 | 493,895 | +0.04(+0.13%) |
Aug 06, 2012 | 34.36 | 34.44 | 34.28 | 34.28 | 536,116 | +0.03(+0.10%) |
Aug 03, 2012 | 34.20 | 34.32 | 34.11 | 34.24 | 316,461 | +0.53(+1.58%) |
Aug 02, 2012 | 33.74 | 33.86 | 33.47 | 33.71 | 688,981 | -0.28(-0.81%) |