Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 35.87 | 36.44 | 35.53 | 36.12 | 2,166,110 | +0.55(+1.55%) |
Oct 26, 2012 | 36.08 | 35.57 | 35.57 | 35.57 | 2,524,944 | -0.47(-1.30%) |
Oct 25, 2012 | 34.61 | 36.06 | 34.59 | 36.04 | 4,825,690 | +3.02(+9.14%) |
Oct 24, 2012 | 33.72 | 34.14 | 32.99 | 33.02 | 2,126,885 | -0.60(-1.79%) |
Oct 23, 2012 | 33.60 | 33.93 | 33.25 | 33.62 | 1,696,356 | -0.06(-0.17%) |
Oct 19, 2012 | 33.42 | 34.22 | 33.26 | 33.68 | 2,308,374 | -0.01(-0.04%) |
Oct 18, 2012 | 33.63 | 34.30 | 33.51 | 33.69 | 2,146,249 | -0.22(-0.66%) |
Oct 17, 2012 | 33.35 | 33.94 | 32.99 | 33.91 | 1,874,725 | +0.66(+2.00%) |
Oct 16, 2012 | 33.00 | 33.39 | 32.90 | 33.25 | 1,829,476 | +0.51(+1.54%) |
Oct 15, 2012 | 32.69 | 32.87 | 32.25 | 32.74 | 2,397,610 | -0.19(-0.56%) |
Oct 12, 2012 | 33.60 | 33.63 | 32.83 | 32.93 | 1,855,045 | -0.74(-2.18%) |
Oct 11, 2012 | 33.52 | 34.09 | 33.42 | 33.67 | 1,513,576 | +0.51(+1.52%) |
Oct 10, 2012 | 33.19 | 33.52 | 32.80 | 33.16 | 1,805,204 | -0.12(-0.37%) |
Oct 09, 2012 | 34.04 | 34.36 | 33.26 | 33.28 | 1,951,255 | -0.69(-2.03%) |
Oct 08, 2012 | 33.85 | 34.22 | 33.68 | 33.97 | 1,089,052 | -0.28(-0.82%) |
Oct 05, 2012 | 34.27 | 35.13 | 34.07 | 34.25 | 2,436,254 | -0.15(-0.45%) |
Oct 04, 2012 | 33.97 | 34.42 | 33.81 | 34.41 | 1,623,524 | +0.83(+2.48%) |
Oct 03, 2012 | 33.65 | 33.74 | 33.35 | 33.58 | 2,093,750 | +0.04(+0.11%) |
Oct 02, 2012 | 33.83 | 33.88 | 33.26 | 33.54 | 1,934,168 | -0.17(-0.51%) |
Oct 01, 2012 | 33.48 | 33.79 | 33.33 | 33.71 | 2,942,147 | +0.54(+1.62%) |
Sep 28, 2012 | 32.95 | 33.42 | 32.53 | 33.17 | 2,875,379 | +0.06(+0.19%) |
Sep 27, 2012 | 32.19 | 33.16 | 32.00 | 33.11 | 2,662,242 | +1.21(+3.81%) |
Sep 26, 2012 | 31.43 | 32.16 | 31.21 | 31.89 | 3,261,427 | +0.10(+0.30%) |
Sep 25, 2012 | 32.63 | 32.91 | 31.75 | 31.80 | 2,632,403 | -0.42(-1.31%) |
Sep 24, 2012 | 32.93 | 33.00 | 32.16 | 32.22 | 2,560,343 | -1.07(-3.21%) |
Sep 21, 2012 | 33.69 | 33.77 | 33.06 | 33.29 | 5,297,490 | +0.05(+0.15%) |
Sep 20, 2012 | 33.21 | 33.61 | 33.04 | 33.24 | 3,322,662 | -0.43(-1.29%) |
Sep 19, 2012 | 33.12 | 33.97 | 33.00 | 33.67 | 3,393,505 | +0.51(+1.54%) |
Sep 18, 2012 | 32.60 | 33.21 | 32.46 | 33.16 | 3,520,459 | +0.29(+0.88%) |
Sep 17, 2012 | 33.01 | 33.36 | 31.86 | 32.87 | 3,472,067 | +0.03(+0.08%) |
Sep 14, 2012 | 32.28 | 33.21 | 32.27 | 32.85 | 4,736,958 | +0.77(+2.39%) |
Sep 13, 2012 | 30.79 | 32.32 | 30.63 | 32.08 | 5,812,949 | +1.17(+3.79%) |
Sep 12, 2012 | 30.95 | 30.99 | 30.23 | 30.91 | 3,327,167 | +0.10(+0.33%) |
Sep 11, 2012 | 30.92 | 31.32 | 30.63 | 30.81 | 2,243,641 | +0.12(+0.40%) |
Sep 10, 2012 | 31.61 | 31.71 | 30.58 | 30.69 | 2,377,648 | -0.91(-2.89%) |
Sep 07, 2012 | 31.52 | 32.03 | 31.50 | 31.60 | 3,315,218 | +0.70(+2.26%) |
Sep 06, 2012 | 30.64 | 31.12 | 30.55 | 30.90 | 2,301,828 | +0.39(+1.28%) |
Sep 05, 2012 | 30.72 | 30.76 | 29.87 | 30.51 | 2,193,167 | -0.06(-0.19%) |
Sep 04, 2012 | 30.91 | 30.94 | 30.39 | 30.57 | 2,445,155 | -0.33(-1.06%) |
Aug 31, 2012 | 29.74 | 30.97 | 29.35 | 30.90 | 3,230,196 | +1.48(+5.02%) |
Aug 30, 2012 | 29.65 | 29.88 | 29.30 | 29.42 | 1,872,281 | -0.03(-0.11%) |
Aug 29, 2012 | 29.85 | 30.03 | 29.31 | 29.45 | 2,414,383 | -0.22(-0.73%) |
Aug 27, 2012 | 30.02 | 30.07 | 29.54 | 29.67 | 1,568,523 | -0.37(-1.24%) |
Aug 24, 2012 | 29.84 | 30.13 | 29.61 | 30.04 | 1,421,174 | +0.06(+0.21%) |
Aug 23, 2012 | 30.28 | 30.40 | 29.76 | 29.98 | 3,333,280 | +0.03(+0.08%) |
Aug 22, 2012 | 29.21 | 30.16 | 29.13 | 29.95 | 2,248,078 | +0.40(+1.35%) |
Aug 21, 2012 | 30.11 | 30.25 | 29.43 | 29.55 | 2,626,294 | -0.10(-0.34%) |
Aug 20, 2012 | 29.33 | 29.83 | 29.11 | 29.66 | 2,360,011 | +0.30(+1.04%) |
Aug 17, 2012 | 29.12 | 29.48 | 28.78 | 29.35 | 2,926,882 | +0.26(+0.89%) |
Aug 16, 2012 | 28.04 | 29.22 | 27.95 | 29.09 | 3,112,855 | +1.23(+4.41%) |
Aug 15, 2012 | 28.00 | 28.00 | 27.70 | 27.86 | 2,754,476 | -0.37(-1.30%) |
Aug 14, 2012 | 28.32 | 28.53 | 28.16 | 28.23 | 2,529,883 | -0.25(-0.89%) |
Aug 13, 2012 | 28.83 | 29.03 | 28.24 | 28.48 | 2,644,520 | -0.29(-0.99%) |
Aug 10, 2012 | 28.67 | 29.05 | 28.59 | 28.77 | 2,344,030 | +0.04(+0.13%) |
Aug 09, 2012 | 28.63 | 29.08 | 28.41 | 28.73 | 3,181,700 | +0.08(+0.29%) |
Aug 08, 2012 | 28.72 | 29.13 | 28.53 | 28.65 | 3,565,005 | -0.06(-0.20%) |
Aug 07, 2012 | 28.30 | 28.73 | 28.26 | 28.71 | 3,026,566 | +0.30(+1.05%) |
Aug 06, 2012 | 27.69 | 28.87 | 27.69 | 28.41 | 2,963,047 | +0.74(+2.66%) |
Aug 03, 2012 | 27.98 | 28.11 | 27.47 | 27.67 | 3,883,461 | +0.09(+0.32%) |
Aug 02, 2012 | 27.71 | 28.44 | 27.56 | 27.58 | 3,404,473 | -0.37(-1.34%) |