Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 34.73 | 34.73 | 34.37 | 34.49 | 52,631 | +0.14(+0.41%) |
Oct 26, 2012 | 34.38 | 34.35 | 34.35 | 34.35 | 3,376 | -0.01(-0.02%) |
Oct 25, 2012 | 34.84 | 34.84 | 34.34 | 34.36 | 12,515 | +0.18(+0.53%) |
Oct 24, 2012 | 34.30 | 34.35 | 34.13 | 34.17 | 9,784 | +0.15(+0.43%) |
Oct 23, 2012 | 34.31 | 34.31 | 33.93 | 34.03 | 8,690 | -0.58(-1.69%) |
Oct 19, 2012 | 35.20 | 35.20 | 34.46 | 34.61 | 30,239 | -0.64(-1.81%) |
Oct 18, 2012 | 35.35 | 35.35 | 35.16 | 35.25 | 15,940 | -0.51(-1.44%) |
Oct 17, 2012 | 36.02 | 36.07 | 35.66 | 35.77 | 17,357 | -0.12(-0.35%) |
Oct 16, 2012 | 35.88 | 35.89 | 35.62 | 35.89 | 12,074 | +0.41(+1.17%) |
Oct 15, 2012 | 35.37 | 35.52 | 35.22 | 35.48 | 38,829 | +1.11(+3.23%) |
Oct 12, 2012 | 34.59 | 34.60 | 34.22 | 34.37 | 30,773 | +0.00(+0.00%) |
Oct 11, 2012 | 34.65 | 34.68 | 34.36 | 34.37 | 6,849 | +0.34(+1.00%) |
Oct 10, 2012 | 34.20 | 34.28 | 33.99 | 34.02 | 3,792 | +0.06(+0.17%) |
Oct 09, 2012 | 34.27 | 34.35 | 33.77 | 33.97 | 125,143 | -0.49(-1.42%) |
Oct 08, 2012 | 34.22 | 34.49 | 34.06 | 34.46 | 7,518 | +0.05(+0.14%) |
Oct 05, 2012 | 34.90 | 34.90 | 34.38 | 34.41 | 48,762 | -0.39(-1.12%) |
Oct 04, 2012 | 34.86 | 34.93 | 34.67 | 34.80 | 30,029 | -0.04(-0.11%) |
Oct 03, 2012 | 34.87 | 35.00 | 34.78 | 34.83 | 38,114 | +0.39(+1.14%) |
Oct 02, 2012 | 34.63 | 34.69 | 34.32 | 34.44 | 8,249 | +0.88(+2.64%) |
Oct 01, 2012 | 33.63 | 33.92 | 33.51 | 33.56 | 6,752 | -0.01(-0.04%) |
Sep 28, 2012 | 33.34 | 33.65 | 33.34 | 33.57 | 10,775 | -0.23(-0.69%) |
Sep 27, 2012 | 33.41 | 33.80 | 33.41 | 33.80 | 14,493 | +1.29(+3.98%) |
Sep 26, 2012 | 32.57 | 32.65 | 32.41 | 32.51 | 8,081 | -0.27(-0.81%) |
Sep 25, 2012 | 33.15 | 33.34 | 32.77 | 32.77 | 5,925 | -0.24(-0.73%) |
Sep 24, 2012 | 32.87 | 33.06 | 32.81 | 33.01 | 18,316 | +0.61(+1.87%) |
Sep 21, 2012 | 32.59 | 32.65 | 32.34 | 32.41 | 21,336 | +0.05(+0.17%) |
Sep 20, 2012 | 32.16 | 32.38 | 32.13 | 32.35 | 11,462 | -0.03(-0.09%) |
Sep 19, 2012 | 32.20 | 32.43 | 32.20 | 32.38 | 94,737 | +0.30(+0.93%) |
Sep 18, 2012 | 31.90 | 32.11 | 31.80 | 32.09 | 11,140 | +0.04(+0.13%) |
Sep 17, 2012 | 32.23 | 32.23 | 31.89 | 32.04 | 23,118 | -0.07(-0.21%) |
Sep 14, 2012 | 32.29 | 32.50 | 32.11 | 32.11 | 40,650 | -0.04(-0.13%) |
Sep 13, 2012 | 31.79 | 32.33 | 31.73 | 32.15 | 33,801 | +0.45(+1.41%) |
Sep 12, 2012 | 31.82 | 31.85 | 31.59 | 31.70 | 27,352 | +0.23(+0.74%) |
Sep 11, 2012 | 31.22 | 31.50 | 31.21 | 31.47 | 3,994 | +0.25(+0.80%) |
Sep 10, 2012 | 31.09 | 31.41 | 30.98 | 31.22 | 17,284 | +0.30(+0.97%) |
Sep 07, 2012 | 30.83 | 31.04 | 30.77 | 30.92 | 46,744 | +0.01(+0.03%) |
Sep 06, 2012 | 30.58 | 30.94 | 30.53 | 30.92 | 12,206 | +0.56(+1.86%) |
Sep 05, 2012 | 30.53 | 30.55 | 30.35 | 30.35 | 8,808 | -0.22(-0.73%) |
Sep 04, 2012 | 30.43 | 30.62 | 30.43 | 30.58 | 6,903 | -0.09(-0.30%) |
Aug 31, 2012 | 30.69 | 30.85 | 30.58 | 30.67 | 22,940 | +0.03(+0.11%) |
Aug 30, 2012 | 30.73 | 30.85 | 30.63 | 30.63 | 10,271 | -0.12(-0.38%) |
Aug 29, 2012 | 30.73 | 30.82 | 30.67 | 30.75 | 25,918 | -0.03(-0.11%) |
Aug 27, 2012 | 30.74 | 30.88 | 30.72 | 30.78 | 10,189 | -0.07(-0.21%) |
Aug 24, 2012 | 30.63 | 30.90 | 30.51 | 30.85 | 5,080 | +0.06(+0.19%) |
Aug 23, 2012 | 30.81 | 30.85 | 30.70 | 30.79 | 35,239 | -0.02(-0.05%) |
Aug 22, 2012 | 30.84 | 30.96 | 30.71 | 30.81 | 30,808 | -0.22(-0.71%) |
Aug 21, 2012 | 31.06 | 31.30 | 30.90 | 31.03 | 16,709 | +0.25(+0.82%) |
Aug 20, 2012 | 30.62 | 30.77 | 30.58 | 30.77 | 6,760 | +0.12(+0.38%) |
Aug 17, 2012 | 30.68 | 30.82 | 30.58 | 30.66 | 3,121 | -0.12(-0.38%) |
Aug 16, 2012 | 30.49 | 30.80 | 30.39 | 30.77 | 40,047 | +0.52(+1.73%) |
Aug 15, 2012 | 30.19 | 30.43 | 30.10 | 30.25 | 13,152 | -0.06(-0.19%) |
Aug 14, 2012 | 30.23 | 30.44 | 30.10 | 30.31 | 47,116 | +0.41(+1.37%) |
Aug 13, 2012 | 30.05 | 30.19 | 29.80 | 29.90 | 38,373 | -1.56(-4.97%) |
Aug 10, 2012 | 31.29 | 31.50 | 31.29 | 31.46 | 114,045 | +0.10(+0.32%) |
Aug 09, 2012 | 31.07 | 31.37 | 31.01 | 31.36 | 42,635 | +0.17(+0.53%) |
Aug 08, 2012 | 30.79 | 31.32 | 30.79 | 31.20 | 42,987 | +0.16(+0.51%) |
Aug 07, 2012 | 30.87 | 31.22 | 30.87 | 31.04 | 32,691 | +0.25(+0.81%) |
Aug 06, 2012 | 30.56 | 30.89 | 30.47 | 30.79 | 33,860 | -0.26(-0.83%) |
Aug 03, 2012 | 30.76 | 31.11 | 30.76 | 31.05 | 9,438 | +0.75(+2.49%) |
Aug 02, 2012 | 30.45 | 30.55 | 30.14 | 30.29 | 41,530 | -0.61(-1.96%) |