Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 38.43 | 40.47 | 38.43 | 39.90 | 4,544,824 | +1.90(+5.01%) |
Oct 26, 2012 | 38.22 | 38.00 | 38.00 | 38.00 | 1,899,649 | -0.35(-0.92%) |
Oct 25, 2012 | 38.57 | 38.94 | 37.85 | 38.35 | 1,346,124 | +0.27(+0.72%) |
Oct 24, 2012 | 38.46 | 38.70 | 37.93 | 38.07 | 1,680,716 | +0.01(+0.03%) |
Oct 23, 2012 | 37.21 | 38.49 | 36.82 | 38.06 | 1,993,529 | +0.21(+0.54%) |
Oct 19, 2012 | 38.84 | 38.91 | 37.51 | 37.86 | 3,745,754 | -1.33(-3.41%) |
Oct 18, 2012 | 38.23 | 39.27 | 37.80 | 39.19 | 6,280,019 | +0.71(+1.84%) |
Oct 17, 2012 | 36.14 | 38.97 | 34.70 | 38.49 | 12,947,783 | +5.16(+15.49%) |
Oct 16, 2012 | 32.81 | 33.47 | 32.29 | 33.32 | 4,006,452 | +0.51(+1.56%) |
Oct 15, 2012 | 31.71 | 33.00 | 31.66 | 32.81 | 3,626,048 | +1.33(+4.24%) |
Oct 12, 2012 | 31.89 | 32.08 | 31.05 | 31.48 | 4,484,902 | -0.40(-1.26%) |
Oct 11, 2012 | 32.07 | 32.45 | 31.78 | 31.88 | 2,619,762 | +0.38(+1.21%) |
Oct 10, 2012 | 32.51 | 32.51 | 30.88 | 31.50 | 2,819,972 | -0.93(-2.87%) |
Oct 09, 2012 | 32.63 | 32.63 | 31.74 | 32.43 | 1,533,365 | -0.17(-0.51%) |
Oct 08, 2012 | 32.77 | 33.11 | 32.39 | 32.60 | 1,519,239 | -0.67(-2.01%) |
Oct 05, 2012 | 33.46 | 34.59 | 33.05 | 33.27 | 2,689,016 | +0.31(+0.95%) |
Oct 04, 2012 | 31.79 | 33.35 | 31.75 | 32.95 | 2,741,016 | +1.37(+4.35%) |
Oct 03, 2012 | 31.87 | 32.15 | 31.41 | 31.58 | 1,957,200 | -0.29(-0.92%) |
Oct 02, 2012 | 31.94 | 32.18 | 31.45 | 31.87 | 1,828,654 | +0.20(+0.62%) |
Oct 01, 2012 | 32.29 | 33.04 | 31.39 | 31.68 | 3,500,961 | -0.42(-1.31%) |
Sep 28, 2012 | 32.48 | 32.61 | 31.77 | 32.10 | 3,382,705 | -0.61(-1.86%) |
Sep 27, 2012 | 32.70 | 32.91 | 32.20 | 32.71 | 3,231,384 | +0.48(+1.49%) |
Sep 26, 2012 | 33.78 | 33.78 | 31.66 | 32.23 | 5,854,833 | -1.57(-4.65%) |
Sep 25, 2012 | 35.78 | 35.79 | 33.50 | 33.80 | 4,356,914 | -1.77(-4.97%) |
Sep 24, 2012 | 35.94 | 36.46 | 35.46 | 35.56 | 2,061,692 | -0.66(-1.82%) |
Sep 21, 2012 | 36.36 | 36.61 | 35.76 | 36.22 | 3,229,001 | +0.12(+0.33%) |
Sep 20, 2012 | 36.45 | 36.45 | 35.35 | 36.10 | 2,891,849 | -0.75(-2.02%) |
Sep 19, 2012 | 34.82 | 37.41 | 34.82 | 36.85 | 3,944,027 | +2.20(+6.34%) |
Sep 18, 2012 | 35.08 | 35.13 | 34.07 | 34.65 | 2,719,189 | -0.53(-1.51%) |
Sep 17, 2012 | 36.52 | 36.58 | 35.02 | 35.18 | 2,752,153 | -1.50(-4.09%) |
Sep 14, 2012 | 37.00 | 38.14 | 36.56 | 36.68 | 4,281,532 | -0.32(-0.88%) |
Sep 13, 2012 | 35.32 | 37.29 | 34.30 | 37.00 | 4,874,166 | +1.60(+4.52%) |
Sep 12, 2012 | 36.07 | 36.38 | 34.39 | 35.40 | 4,018,597 | -0.95(-2.62%) |
Sep 11, 2012 | 37.35 | 37.70 | 36.07 | 36.36 | 3,174,435 | -0.85(-2.29%) |
Sep 10, 2012 | 36.89 | 37.84 | 36.58 | 37.21 | 2,287,960 | +0.09(+0.24%) |
Sep 07, 2012 | 36.29 | 37.43 | 35.99 | 37.12 | 3,505,423 | +0.91(+2.52%) |
Sep 06, 2012 | 34.18 | 36.79 | 34.12 | 36.21 | 5,508,752 | +2.48(+7.36%) |
Sep 05, 2012 | 33.72 | 34.09 | 33.00 | 33.73 | 3,134,933 | -0.05(-0.15%) |
Sep 04, 2012 | 32.35 | 34.00 | 32.01 | 33.78 | 4,861,074 | +2.07(+6.53%) |
Aug 31, 2012 | 31.25 | 31.92 | 30.77 | 31.71 | 1,613,424 | +0.79(+2.57%) |
Aug 30, 2012 | 30.54 | 31.10 | 30.15 | 30.91 | 1,256,452 | +0.02(+0.06%) |
Aug 29, 2012 | 30.85 | 31.22 | 30.21 | 30.89 | 1,531,954 | -0.45(-1.44%) |
Aug 27, 2012 | 31.89 | 32.31 | 30.76 | 31.34 | 1,985,892 | -0.30(-0.96%) |
Aug 24, 2012 | 31.34 | 31.91 | 30.45 | 31.65 | 1,878,186 | +0.27(+0.88%) |
Aug 23, 2012 | 32.24 | 32.55 | 31.25 | 31.37 | 2,254,226 | -0.91(-2.83%) |
Aug 22, 2012 | 32.48 | 33.05 | 32.14 | 32.28 | 2,013,294 | -0.23(-0.69%) |
Aug 21, 2012 | 33.14 | 33.72 | 32.39 | 32.51 | 2,132,456 | -0.44(-1.34%) |
Aug 20, 2012 | 33.95 | 34.35 | 32.85 | 32.95 | 2,066,059 | -1.54(-4.47%) |
Aug 17, 2012 | 33.57 | 34.70 | 33.22 | 34.49 | 3,128,686 | +1.11(+3.32%) |
Aug 16, 2012 | 32.07 | 33.99 | 31.95 | 33.38 | 4,171,522 | +1.34(+4.20%) |
Aug 15, 2012 | 31.84 | 32.15 | 31.40 | 32.04 | 1,231,966 | +0.33(+1.05%) |
Aug 14, 2012 | 32.12 | 32.27 | 31.51 | 31.71 | 1,015,431 | +0.02(+0.06%) |
Aug 13, 2012 | 31.78 | 32.29 | 30.93 | 31.69 | 2,450,479 | -0.32(-1.01%) |
Aug 10, 2012 | 31.73 | 32.08 | 31.46 | 32.01 | 806,421 | -0.05(-0.15%) |
Aug 09, 2012 | 31.52 | 32.16 | 30.81 | 32.06 | 2,824,731 | +0.56(+1.78%) |
Aug 08, 2012 | 30.50 | 31.88 | 30.50 | 31.50 | 1,924,222 | +0.15(+0.47%) |
Aug 07, 2012 | 30.70 | 32.08 | 30.33 | 31.35 | 3,609,031 | +0.83(+2.73%) |
Aug 06, 2012 | 29.82 | 31.14 | 29.71 | 30.52 | 3,658,605 | +0.85(+2.88%) |
Aug 03, 2012 | 28.27 | 30.11 | 28.16 | 29.66 | 4,195,136 | +2.12(+7.70%) |
Aug 02, 2012 | 27.20 | 28.01 | 26.50 | 27.54 | 2,822,088 | +0.28(+1.04%) |