Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 35.79 | 36.03 | 35.43 | 35.83 | 663,295 | +0.29(+0.82%) |
Oct 26, 2012 | 35.57 | 35.54 | 35.54 | 35.54 | 2,276,519 | +0.09(+0.24%) |
Oct 25, 2012 | 35.57 | 35.80 | 35.16 | 35.45 | 2,093,018 | +0.09(+0.27%) |
Oct 24, 2012 | 35.63 | 35.98 | 35.33 | 35.36 | 637,397 | -0.20(-0.55%) |
Oct 23, 2012 | 35.75 | 35.75 | 35.25 | 35.56 | 771,710 | -0.33(-0.93%) |
Oct 19, 2012 | 36.25 | 36.34 | 35.88 | 35.89 | 1,151,320 | -0.43(-1.19%) |
Oct 18, 2012 | 36.35 | 36.44 | 36.27 | 36.32 | 539,616 | +0.03(+0.08%) |
Oct 17, 2012 | 36.25 | 36.41 | 36.11 | 36.29 | 673,101 | +0.15(+0.43%) |
Oct 16, 2012 | 36.42 | 36.49 | 36.00 | 36.14 | 776,045 | +0.15(+0.40%) |
Oct 15, 2012 | 35.95 | 36.10 | 35.85 | 35.99 | 703,893 | +0.12(+0.33%) |
Oct 12, 2012 | 35.96 | 36.09 | 35.73 | 35.87 | 692,443 | +0.05(+0.14%) |
Oct 11, 2012 | 36.24 | 36.41 | 35.74 | 35.82 | 841,528 | -0.15(-0.41%) |
Oct 10, 2012 | 36.35 | 36.44 | 35.95 | 35.97 | 530,371 | -0.46(-1.27%) |
Oct 09, 2012 | 35.95 | 36.63 | 35.86 | 36.43 | 1,062,857 | +0.29(+0.81%) |
Oct 08, 2012 | 36.06 | 36.34 | 35.78 | 36.14 | 238,026 | -0.03(-0.07%) |
Oct 05, 2012 | 36.29 | 36.39 | 36.01 | 36.17 | 526,601 | -0.04(-0.12%) |
Oct 04, 2012 | 36.38 | 36.48 | 36.00 | 36.21 | 529,375 | +0.04(+0.12%) |
Oct 03, 2012 | 36.17 | 36.33 | 35.99 | 36.17 | 656,568 | +0.07(+0.20%) |
Oct 02, 2012 | 35.85 | 36.15 | 35.73 | 36.09 | 503,474 | +0.36(+1.02%) |
Oct 01, 2012 | 35.77 | 36.11 | 35.58 | 35.73 | 669,463 | +0.22(+0.63%) |
Sep 28, 2012 | 35.37 | 35.73 | 35.24 | 35.51 | 896,513 | -0.14(-0.38%) |
Sep 27, 2012 | 35.35 | 35.79 | 35.27 | 35.64 | 370,609 | +0.37(+1.04%) |
Sep 26, 2012 | 35.52 | 35.68 | 35.25 | 35.27 | 599,554 | -0.19(-0.53%) |
Sep 25, 2012 | 35.49 | 35.96 | 35.22 | 35.46 | 918,251 | +0.03(+0.10%) |
Sep 24, 2012 | 34.77 | 35.48 | 34.76 | 35.43 | 722,434 | +0.59(+1.70%) |
Sep 21, 2012 | 35.45 | 35.68 | 34.67 | 34.84 | 1,514,509 | -0.46(-1.31%) |
Sep 20, 2012 | 35.33 | 35.56 | 34.99 | 35.30 | 731,431 | -0.06(-0.17%) |
Sep 19, 2012 | 35.47 | 35.51 | 35.19 | 35.36 | 660,959 | -0.19(-0.53%) |
Sep 18, 2012 | 35.33 | 35.59 | 34.91 | 35.55 | 1,089,781 | +0.22(+0.63%) |
Sep 17, 2012 | 35.68 | 36.02 | 34.92 | 35.33 | 1,340,762 | -0.43(-1.20%) |
Sep 14, 2012 | 36.17 | 36.17 | 35.67 | 35.75 | 894,355 | -0.43(-1.18%) |
Sep 13, 2012 | 35.90 | 36.47 | 35.72 | 36.18 | 508,436 | +0.31(+0.86%) |
Sep 12, 2012 | 35.57 | 35.88 | 35.41 | 35.87 | 494,487 | +0.45(+1.26%) |
Sep 11, 2012 | 35.33 | 35.57 | 35.20 | 35.43 | 451,518 | +0.08(+0.22%) |
Sep 10, 2012 | 35.39 | 35.64 | 35.24 | 35.35 | 482,210 | -0.14(-0.39%) |
Sep 07, 2012 | 35.69 | 35.75 | 35.35 | 35.49 | 389,086 | -0.07(-0.19%) |
Sep 06, 2012 | 34.92 | 35.57 | 34.54 | 35.55 | 505,146 | +0.84(+2.41%) |
Sep 05, 2012 | 34.55 | 34.74 | 34.49 | 34.72 | 330,535 | +0.21(+0.60%) |
Sep 04, 2012 | 34.54 | 34.72 | 34.28 | 34.51 | 722,223 | -0.13(-0.37%) |
Aug 31, 2012 | 34.71 | 34.78 | 34.46 | 34.64 | 327,817 | +0.10(+0.30%) |
Aug 30, 2012 | 34.57 | 34.64 | 34.41 | 34.54 | 291,057 | -0.27(-0.76%) |
Aug 29, 2012 | 34.60 | 34.94 | 34.60 | 34.80 | 461,954 | -0.20(-0.56%) |
Aug 27, 2012 | 35.17 | 35.22 | 34.86 | 35.00 | 529,933 | -0.02(-0.05%) |
Aug 24, 2012 | 34.67 | 35.05 | 34.61 | 35.02 | 569,393 | +0.23(+0.67%) |
Aug 23, 2012 | 34.88 | 35.04 | 34.73 | 34.79 | 419,492 | -0.23(-0.66%) |
Aug 22, 2012 | 35.12 | 35.24 | 34.84 | 35.02 | 373,701 | -0.18(-0.51%) |
Aug 21, 2012 | 35.62 | 35.69 | 35.15 | 35.20 | 354,153 | -0.25(-0.70%) |
Aug 20, 2012 | 35.48 | 35.53 | 35.08 | 35.45 | 625,696 | -0.04(-0.12%) |
Aug 17, 2012 | 35.33 | 35.54 | 35.12 | 35.49 | 675,298 | +0.18(+0.51%) |
Aug 16, 2012 | 35.57 | 35.68 | 35.25 | 35.31 | 817,248 | -0.16(-0.46%) |
Aug 15, 2012 | 34.83 | 35.49 | 34.75 | 35.47 | 657,560 | +0.56(+1.60%) |
Aug 14, 2012 | 35.10 | 35.16 | 34.84 | 34.91 | 636,419 | -0.04(-0.12%) |
Aug 13, 2012 | 34.97 | 35.13 | 34.71 | 34.96 | 478,527 | -0.12(-0.34%) |
Aug 10, 2012 | 34.79 | 35.09 | 34.57 | 35.08 | 415,708 | +0.16(+0.47%) |
Aug 09, 2012 | 34.92 | 35.06 | 34.76 | 34.91 | 293,712 | -0.09(-0.24%) |
Aug 08, 2012 | 34.76 | 35.21 | 34.68 | 35.00 | 357,537 | +0.15(+0.44%) |
Aug 07, 2012 | 35.16 | 35.16 | 34.71 | 34.85 | 507,243 | -0.09(-0.27%) |
Aug 06, 2012 | 35.03 | 35.26 | 34.79 | 34.94 | 904,559 | +0.10(+0.30%) |
Aug 03, 2012 | 34.69 | 35.14 | 34.55 | 34.84 | 914,647 | +0.63(+1.83%) |
Aug 02, 2012 | 33.84 | 34.28 | 33.56 | 34.21 | 958,755 | +0.24(+0.71%) |