Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.06 | 33.37 | 32.79 | 33.09 | 1,954,318 | -0.14(-0.42%) |
Oct 26, 2012 | 33.12 | 33.23 | 33.23 | 33.23 | 2,537,397 | -0.08(-0.23%) |
Oct 25, 2012 | 33.41 | 33.52 | 33.13 | 33.30 | 1,779,533 | +0.09(+0.27%) |
Oct 24, 2012 | 33.45 | 33.57 | 33.04 | 33.21 | 2,066,471 | -0.10(-0.29%) |
Oct 23, 2012 | 33.45 | 33.61 | 33.15 | 33.31 | 2,608,762 | -0.47(-1.39%) |
Oct 19, 2012 | 34.22 | 34.29 | 33.63 | 33.78 | 4,363,050 | -0.51(-1.49%) |
Oct 18, 2012 | 34.43 | 34.61 | 34.25 | 34.29 | 2,484,722 | -0.15(-0.44%) |
Oct 17, 2012 | 34.89 | 35.12 | 34.32 | 34.44 | 5,084,907 | -0.59(-1.70%) |
Oct 16, 2012 | 35.76 | 35.94 | 34.98 | 35.04 | 3,323,273 | -1.19(-3.30%) |
Oct 15, 2012 | 35.84 | 36.31 | 35.73 | 36.23 | 2,219,203 | +0.50(+1.41%) |
Oct 12, 2012 | 36.06 | 36.22 | 35.61 | 35.73 | 1,754,930 | -0.20(-0.56%) |
Oct 11, 2012 | 36.03 | 36.25 | 35.91 | 35.93 | 1,001,088 | +0.19(+0.52%) |
Oct 10, 2012 | 36.15 | 36.23 | 35.73 | 35.74 | 1,404,327 | -0.48(-1.32%) |
Oct 09, 2012 | 36.26 | 36.65 | 36.16 | 36.22 | 2,416,184 | -0.05(-0.13%) |
Oct 08, 2012 | 36.15 | 36.33 | 35.99 | 36.26 | 747,879 | +0.01(+0.04%) |
Oct 05, 2012 | 36.47 | 36.58 | 36.11 | 36.25 | 1,148,896 | +0.03(+0.10%) |
Oct 04, 2012 | 36.09 | 36.24 | 35.91 | 36.22 | 1,498,043 | +0.28(+0.79%) |
Oct 03, 2012 | 36.04 | 36.22 | 35.78 | 35.93 | 1,235,275 | +0.05(+0.13%) |
Oct 02, 2012 | 35.80 | 35.93 | 35.57 | 35.89 | 2,012,073 | +0.19(+0.54%) |
Oct 01, 2012 | 35.62 | 36.00 | 35.60 | 35.69 | 1,834,905 | +0.08(+0.23%) |
Sep 28, 2012 | 35.91 | 36.01 | 35.52 | 35.61 | 2,771,082 | -0.55(-1.53%) |
Sep 27, 2012 | 35.93 | 36.29 | 35.86 | 36.16 | 2,263,403 | +0.44(+1.24%) |
Sep 26, 2012 | 36.45 | 36.53 | 35.71 | 35.72 | 3,309,972 | -0.73(-2.01%) |
Sep 25, 2012 | 37.10 | 37.22 | 36.44 | 36.45 | 2,001,781 | -0.59(-1.60%) |
Sep 24, 2012 | 37.08 | 37.21 | 36.81 | 37.05 | 1,583,495 | -0.07(-0.19%) |
Sep 21, 2012 | 36.97 | 37.25 | 36.94 | 37.11 | 3,293,070 | +0.37(+1.01%) |
Sep 20, 2012 | 37.15 | 37.29 | 36.64 | 36.74 | 3,319,826 | -0.50(-1.35%) |
Sep 19, 2012 | 36.88 | 37.61 | 36.70 | 37.25 | 3,038,291 | +0.32(+0.86%) |
Sep 18, 2012 | 36.98 | 37.16 | 36.87 | 36.93 | 3,016,130 | -0.02(-0.06%) |
Sep 17, 2012 | 37.05 | 37.08 | 36.85 | 36.95 | 1,500,746 | -0.10(-0.26%) |
Sep 14, 2012 | 37.12 | 37.31 | 36.92 | 37.05 | 2,399,463 | -0.04(-0.11%) |
Sep 13, 2012 | 36.80 | 37.14 | 36.61 | 37.09 | 2,257,930 | +0.32(+0.86%) |
Sep 12, 2012 | 36.89 | 37.07 | 36.63 | 36.77 | 1,588,567 | +0.01(+0.02%) |
Sep 11, 2012 | 36.59 | 36.96 | 36.53 | 36.76 | 2,002,755 | +0.14(+0.39%) |
Sep 10, 2012 | 36.46 | 36.84 | 36.32 | 36.62 | 2,561,829 | +0.17(+0.47%) |
Sep 07, 2012 | 36.35 | 36.60 | 36.11 | 36.45 | 3,215,231 | +0.16(+0.44%) |
Sep 06, 2012 | 35.71 | 36.38 | 35.60 | 36.29 | 2,366,486 | +0.80(+2.26%) |
Sep 05, 2012 | 35.50 | 35.63 | 35.32 | 35.49 | 2,090,317 | +0.03(+0.08%) |
Sep 04, 2012 | 35.25 | 35.72 | 35.20 | 35.46 | 2,018,818 | +0.18(+0.51%) |
Aug 31, 2012 | 35.11 | 35.46 | 34.96 | 35.28 | 1,489,295 | +0.39(+1.12%) |
Aug 30, 2012 | 34.97 | 35.12 | 34.67 | 34.89 | 1,622,652 | -0.36(-1.01%) |
Aug 29, 2012 | 35.16 | 35.35 | 35.00 | 35.25 | 1,274,533 | +0.08(+0.23%) |
Aug 27, 2012 | 35.35 | 35.41 | 35.10 | 35.16 | 1,112,025 | -0.11(-0.31%) |
Aug 24, 2012 | 34.88 | 35.31 | 34.81 | 35.27 | 1,183,824 | +0.32(+0.92%) |
Aug 23, 2012 | 35.41 | 35.41 | 34.95 | 34.95 | 1,916,921 | -0.48(-1.36%) |
Aug 22, 2012 | 35.37 | 35.68 | 35.21 | 35.43 | 2,088,509 | -0.14(-0.39%) |
Aug 21, 2012 | 36.00 | 36.10 | 35.51 | 35.57 | 2,066,871 | -0.34(-0.94%) |
Aug 20, 2012 | 35.97 | 36.00 | 35.67 | 35.91 | 1,406,781 | -0.08(-0.21%) |
Aug 17, 2012 | 35.63 | 36.04 | 35.46 | 35.98 | 2,652,221 | +0.53(+1.49%) |
Aug 16, 2012 | 35.32 | 35.59 | 35.15 | 35.45 | 1,718,126 | +0.13(+0.37%) |
Aug 15, 2012 | 35.20 | 35.41 | 35.19 | 35.32 | 1,011,642 | -0.01(-0.04%) |
Aug 14, 2012 | 35.41 | 35.66 | 35.25 | 35.34 | 1,196,316 | -0.14(-0.41%) |
Aug 13, 2012 | 35.64 | 35.64 | 35.31 | 35.48 | 911,531 | -0.19(-0.52%) |
Aug 10, 2012 | 35.34 | 35.67 | 34.86 | 35.67 | 1,248,088 | +0.21(+0.58%) |
Aug 09, 2012 | 35.30 | 35.67 | 35.16 | 35.46 | 1,696,329 | +0.12(+0.35%) |
Aug 08, 2012 | 35.03 | 35.40 | 34.88 | 35.34 | 1,560,715 | +0.27(+0.78%) |
Aug 07, 2012 | 34.92 | 35.34 | 34.88 | 35.06 | 1,710,911 | +0.19(+0.55%) |
Aug 06, 2012 | 34.97 | 35.03 | 34.43 | 34.87 | 1,823,685 | -0.12(-0.35%) |
Aug 03, 2012 | 34.36 | 35.14 | 34.27 | 34.99 | 2,808,400 | +1.07(+3.16%) |
Aug 02, 2012 | 33.82 | 34.15 | 33.61 | 33.92 | 1,991,544 | -0.12(-0.36%) |