Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 35.60 | 35.60 | 35.35 | 35.40 | 7,240 | -0.29(-0.81%) |
Oct 26, 2012 | 35.69 | 35.69 | 35.69 | 0 | -0.36(-1.00%) | |
Oct 25, 2012 | 36.05 | 36.05 | 35.93 | 36.05 | 4,232 | -0.02(-0.06%) |
Oct 24, 2012 | 36.41 | 36.41 | 35.96 | 36.07 | 2,239 | +0.10(+0.28%) |
Oct 23, 2012 | 36.37 | 36.37 | 35.87 | 35.97 | 3,357 | -1.07(-2.89%) |
Oct 19, 2012 | 37.00 | 37.05 | 37.00 | 37.04 | 1,664 | +0.79(+2.18%) |
Oct 18, 2012 | 36.30 | 36.60 | 36.20 | 36.25 | 4,579 | +0.50(+1.40%) |
Oct 17, 2012 | 35.40 | 35.84 | 35.40 | 35.75 | 4,354 | +0.30(+0.85%) |
Oct 16, 2012 | 35.29 | 35.45 | 35.24 | 35.45 | 11,998 | +0.15(+0.42%) |
Oct 15, 2012 | 35.20 | 35.32 | 35.00 | 35.30 | 3,068 | +0.33(+0.94%) |
Oct 12, 2012 | 35.24 | 35.24 | 34.73 | 34.97 | 6,378 | +0.27(+0.78%) |
Oct 11, 2012 | 34.75 | 35.06 | 34.70 | 34.70 | 3,362 | +0.05(+0.14%) |
Oct 10, 2012 | 34.70 | 35.00 | 34.65 | 34.65 | 5,739 | +0.55(+1.61%) |
Oct 09, 2012 | 34.23 | 34.25 | 33.92 | 34.10 | 7,337 | +0.56(+1.67%) |
Oct 08, 2012 | 33.35 | 33.54 | 33.35 | 33.54 | 1,251 | +0.09(+0.27%) |
Oct 06, 2012 | 34.25 | 34.25 | 33.45 | 33.45 | 18,648 | +0.00(+0.00%) |
Oct 05, 2012 | 34.25 | 34.25 | 33.45 | 33.45 | 18,648 | -0.90(-2.62%) |
Oct 04, 2012 | 34.17 | 34.35 | 33.86 | 34.35 | 9,241 | +0.96(+2.88%) |
Oct 03, 2012 | 34.55 | 34.55 | 33.35 | 33.39 | 46,298 | -1.11(-3.22%) |
Oct 02, 2012 | 34.40 | 34.65 | 34.40 | 34.50 | 4,022 | +0.00(+0.00%) |
Oct 01, 2012 | 34.76 | 34.93 | 34.45 | 34.50 | 13,446 | +0.39(+1.14%) |
Sep 28, 2012 | 34.48 | 34.48 | 34.11 | 34.11 | 3,766 | -0.39(-1.13%) |
Sep 27, 2012 | 34.35 | 34.68 | 34.35 | 34.50 | 31,589 | +0.40(+1.17%) |
Sep 26, 2012 | 34.34 | 34.35 | 34.10 | 34.10 | 7,015 | -0.80(-2.29%) |
Sep 25, 2012 | 35.00 | 35.50 | 34.90 | 34.90 | 19,337 | -0.30(-0.85%) |
Sep 24, 2012 | 35.10 | 35.59 | 35.09 | 35.20 | 6,590 | -0.41(-1.15%) |
Sep 21, 2012 | 35.63 | 35.85 | 35.61 | 35.61 | 2,679 | +0.13(+0.37%) |
Sep 20, 2012 | 35.05 | 35.48 | 35.02 | 35.48 | 3,388 | -0.54(-1.50%) |
Sep 19, 2012 | 36.02 | 36.20 | 36.02 | 36.02 | 6,091 | -0.13(-0.36%) |
Sep 18, 2012 | 36.20 | 36.20 | 36.00 | 36.15 | 2,490 | -0.01(-0.03%) |
Sep 17, 2012 | 36.91 | 36.91 | 36.14 | 36.16 | 3,534 | -1.14(-3.06%) |
Sep 14, 2012 | 36.70 | 37.30 | 36.70 | 37.30 | 6,477 | +0.50(+1.36%) |
Sep 13, 2012 | 36.20 | 36.94 | 36.20 | 36.80 | 5,521 | +1.00(+2.79%) |
Sep 12, 2012 | 35.92 | 36.36 | 35.80 | 35.80 | 7,025 | -0.45(-1.24%) |
Sep 11, 2012 | 35.99 | 36.25 | 35.95 | 36.25 | 82,143 | -0.02(-0.06%) |
Sep 10, 2012 | 36.23 | 36.27 | 36.02 | 36.27 | 3,211 | -0.01(-0.02%) |
Sep 07, 2012 | 35.82 | 36.30 | 35.82 | 36.28 | 12,139 | +0.01(+0.02%) |
Sep 06, 2012 | 35.92 | 36.38 | 35.92 | 36.27 | 2,329 | +0.85(+2.40%) |
Sep 05, 2012 | 35.40 | 35.60 | 35.40 | 35.42 | 6,394 | +0.07(+0.20%) |
Sep 04, 2012 | 35.30 | 35.53 | 35.30 | 35.35 | 3,100 | -0.25(-0.70%) |
Aug 31, 2012 | 35.15 | 35.60 | 35.15 | 35.60 | 1,518 | +0.80(+2.30%) |
Aug 30, 2012 | 35.02 | 35.16 | 34.80 | 34.80 | 8,995 | -1.91(-5.20%) |
Aug 29, 2012 | 36.24 | 36.71 | 36.24 | 36.71 | 1,470 | +0.02(+0.05%) |
Aug 27, 2012 | 36.27 | 36.69 | 36.27 | 36.69 | 1,980 | -0.09(-0.24%) |
Aug 24, 2012 | 36.45 | 36.90 | 36.45 | 36.78 | 16,655 | +0.07(+0.19%) |
Aug 23, 2012 | 36.66 | 36.90 | 36.20 | 36.71 | 4,130 | +0.17(+0.47%) |
Aug 22, 2012 | 36.13 | 36.58 | 36.13 | 36.54 | 14,484 | -1.31(-3.46%) |
Aug 21, 2012 | 37.86 | 38.00 | 37.73 | 37.85 | 9,225 | +1.20(+3.27%) |
Aug 20, 2012 | 36.47 | 36.71 | 36.42 | 36.65 | 3,264 | +0.15(+0.41%) |
Aug 17, 2012 | 36.65 | 36.65 | 36.50 | 36.50 | 1,236 | -0.30(-0.82%) |
Aug 16, 2012 | 36.32 | 36.80 | 36.32 | 36.80 | 2,961 | +0.60(+1.66%) |
Aug 15, 2012 | 36.27 | 36.27 | 35.93 | 36.20 | 2,076 | -0.08(-0.22%) |
Aug 14, 2012 | 36.10 | 36.28 | 36.05 | 36.28 | 969 | +0.18(+0.50%) |
Aug 13, 2012 | 36.28 | 36.28 | 36.05 | 36.10 | 10,001 | -0.35(-0.96%) |
Aug 11, 2012 | 36.30 | 36.45 | 35.93 | 36.45 | 1,640 | +0.00(+0.00%) |
Aug 10, 2012 | 36.30 | 36.45 | 35.93 | 36.45 | 1,640 | -0.10(-0.27%) |
Aug 09, 2012 | 36.58 | 36.61 | 36.46 | 36.55 | 15,353 | +0.27(+0.74%) |
Aug 08, 2012 | 36.20 | 36.34 | 35.97 | 36.28 | 8,530 | -0.07(-0.19%) |
Aug 07, 2012 | 36.00 | 36.35 | 36.00 | 36.35 | 2,376 | +0.31(+0.86%) |
Aug 06, 2012 | 36.17 | 36.25 | 35.92 | 36.04 | 1,675 | -0.36(-0.99%) |
Aug 03, 2012 | 35.95 | 36.40 | 35.95 | 36.40 | 2,147 | +0.96(+2.71%) |
Aug 02, 2012 | 35.76 | 35.85 | 35.24 | 35.44 | 2,686 | +0.59(+1.69%) |