Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 39.61 | 39.99 | 39.61 | 39.86 | 3,473 | +0.71(+1.81%) |
Oct 26, 2012 | 39.15 | 39.15 | 39.15 | 0 | -0.38(-0.96%) | |
Oct 25, 2012 | 39.51 | 39.53 | 39.16 | 39.53 | 1,845 | +0.36(+0.92%) |
Oct 24, 2012 | 39.12 | 39.49 | 39.12 | 39.17 | 6,838 | +0.43(+1.11%) |
Oct 23, 2012 | 38.95 | 38.96 | 38.73 | 38.74 | 1,471 | +0.29(+0.75%) |
Oct 19, 2012 | 38.61 | 38.65 | 38.45 | 38.45 | 3,420 | -0.96(-2.44%) |
Oct 18, 2012 | 39.40 | 39.64 | 39.30 | 39.41 | 2,137 | -0.30(-0.76%) |
Oct 17, 2012 | 39.52 | 39.71 | 39.45 | 39.71 | 31,602 | -0.03(-0.08%) |
Oct 16, 2012 | 39.40 | 39.75 | 39.24 | 39.74 | 251,318 | +1.17(+3.03%) |
Oct 15, 2012 | 38.19 | 38.70 | 38.08 | 38.57 | 61,476 | +0.10(+0.26%) |
Oct 12, 2012 | 38.21 | 38.47 | 38.18 | 38.47 | 17,681 | -0.13(-0.34%) |
Oct 11, 2012 | 38.77 | 38.88 | 38.60 | 38.60 | 1,842 | -0.36(-0.92%) |
Oct 10, 2012 | 39.04 | 39.29 | 38.93 | 38.96 | 84,297 | +0.96(+2.53%) |
Oct 09, 2012 | 38.08 | 38.15 | 37.66 | 38.00 | 14,309 | -0.25(-0.65%) |
Oct 08, 2012 | 38.15 | 38.34 | 38.12 | 38.25 | 1,587 | -0.30(-0.78%) |
Oct 06, 2012 | 38.95 | 39.16 | 38.55 | 38.55 | 84,243 | +0.00(+0.00%) |
Oct 05, 2012 | 38.95 | 39.16 | 38.55 | 38.55 | 84,243 | -0.14(-0.36%) |
Oct 04, 2012 | 38.49 | 38.72 | 38.21 | 38.69 | 33,324 | +1.64(+4.43%) |
Oct 03, 2012 | 36.73 | 37.14 | 36.68 | 37.05 | 32,504 | +1.05(+2.92%) |
Oct 02, 2012 | 36.24 | 36.29 | 36.00 | 36.00 | 3,335 | -0.01(-0.03%) |
Oct 01, 2012 | 36.13 | 36.25 | 36.01 | 36.01 | 3,332 | +0.26(+0.73%) |
Sep 28, 2012 | 36.15 | 36.15 | 35.75 | 35.75 | 3,616 | -0.45(-1.24%) |
Sep 27, 2012 | 36.05 | 36.20 | 36.05 | 36.20 | 738 | +0.04(+0.11%) |
Sep 26, 2012 | 35.95 | 36.19 | 35.89 | 36.16 | 1,903 | -0.16(-0.44%) |
Sep 25, 2012 | 36.67 | 36.80 | 36.32 | 36.32 | 2,467 | -0.22(-0.60%) |
Sep 24, 2012 | 36.40 | 36.54 | 36.13 | 36.54 | 1,775 | -0.08(-0.22%) |
Sep 21, 2012 | 36.62 | 36.62 | 36.62 | 36.62 | 132 | +0.31(+0.85%) |
Sep 20, 2012 | 36.60 | 36.62 | 36.27 | 36.31 | 2,236 | -0.34(-0.94%) |
Sep 19, 2012 | 36.47 | 36.67 | 36.47 | 36.65 | 87,187 | +0.26(+0.73%) |
Sep 18, 2012 | 36.43 | 36.59 | 36.30 | 36.39 | 3,983 | -0.64(-1.73%) |
Sep 17, 2012 | 36.94 | 37.03 | 36.62 | 37.03 | 2,526 | +0.79(+2.18%) |
Sep 14, 2012 | 36.28 | 36.61 | 36.24 | 36.24 | 2,257 | +0.48(+1.34%) |
Sep 13, 2012 | 35.45 | 36.34 | 35.45 | 35.76 | 1,487 | +0.21(+0.59%) |
Sep 12, 2012 | 35.80 | 35.80 | 35.50 | 35.55 | 1,363 | -0.38(-1.06%) |
Sep 11, 2012 | 35.90 | 36.24 | 35.81 | 35.93 | 2,492 | +0.69(+1.96%) |
Sep 10, 2012 | 35.35 | 35.62 | 35.24 | 35.24 | 1,576 | -0.56(-1.56%) |
Sep 07, 2012 | 35.96 | 35.98 | 35.75 | 35.80 | 5,990 | +0.13(+0.36%) |
Sep 06, 2012 | 35.59 | 35.67 | 35.59 | 35.67 | 1,269 | +0.78(+2.24%) |
Sep 05, 2012 | 35.10 | 35.10 | 34.84 | 34.89 | 1,775 | +0.34(+0.98%) |
Sep 04, 2012 | 34.94 | 34.94 | 34.52 | 34.55 | 3,892 | -0.28(-0.80%) |
Aug 31, 2012 | 35.39 | 35.45 | 34.80 | 34.83 | 6,064 | +0.10(+0.29%) |
Aug 30, 2012 | 35.08 | 35.08 | 34.65 | 34.73 | 4,975 | -0.02(-0.06%) |
Aug 29, 2012 | 34.75 | 35.00 | 34.71 | 34.75 | 8,866 | +0.55(+1.61%) |
Aug 27, 2012 | 34.41 | 34.41 | 34.20 | 34.20 | 2,366 | -0.29(-0.84%) |
Aug 24, 2012 | 34.19 | 34.52 | 34.15 | 34.49 | 96,933 | +0.01(+0.03%) |
Aug 23, 2012 | 34.79 | 34.79 | 34.41 | 34.48 | 10,221 | -0.66(-1.88%) |
Aug 22, 2012 | 35.05 | 35.26 | 34.78 | 35.14 | 2,283 | +0.17(+0.49%) |
Aug 21, 2012 | 35.28 | 35.32 | 34.97 | 34.97 | 6,559 | +0.59(+1.72%) |
Aug 20, 2012 | 34.32 | 34.38 | 34.18 | 34.38 | 3,513 | -0.67(-1.91%) |
Aug 17, 2012 | 34.90 | 35.09 | 34.90 | 35.05 | 860 | -0.06(-0.17%) |
Aug 16, 2012 | 35.11 | 35.11 | 35.11 | 35.11 | 111 | +0.41(+1.18%) |
Aug 15, 2012 | 34.75 | 34.79 | 34.70 | 34.70 | 6,437 | +0.16(+0.46%) |
Aug 14, 2012 | 34.99 | 35.10 | 34.54 | 34.54 | 3,818 | -0.11(-0.32%) |
Aug 13, 2012 | 34.77 | 34.77 | 34.63 | 34.65 | 1,413 | -0.55(-1.56%) |
Aug 11, 2012 | 34.72 | 35.20 | 34.72 | 35.20 | 1,615 | +0.00(+0.00%) |
Aug 10, 2012 | 34.72 | 35.20 | 34.72 | 35.20 | 1,615 | +0.21(+0.60%) |
Aug 09, 2012 | 34.99 | 35.06 | 34.73 | 34.99 | 1,377 | -0.03(-0.09%) |
Aug 08, 2012 | 35.08 | 35.08 | 35.02 | 35.02 | 1,168 | -0.01(-0.03%) |
Aug 07, 2012 | 35.36 | 35.74 | 34.96 | 35.03 | 1,333 | -0.20(-0.57%) |
Aug 06, 2012 | 35.30 | 35.70 | 35.12 | 35.23 | 5,001 | +0.88(+2.56%) |
Aug 03, 2012 | 34.38 | 34.74 | 34.35 | 34.35 | 3,492 | +1.89(+5.82%) |
Aug 02, 2012 | 33.05 | 33.31 | 32.40 | 32.46 | 7,848 | -1.29(-3.82%) |