Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 34.15 | 34.31 | 33.98 | 34.29 | 150,913 | +0.09(+0.27%) |
Oct 26, 2012 | 34.37 | 34.20 | 34.20 | 34.20 | 302,424 | -0.15(-0.45%) |
Oct 25, 2012 | 34.45 | 34.56 | 34.05 | 34.35 | 432,254 | +0.11(+0.33%) |
Oct 24, 2012 | 34.50 | 34.52 | 34.20 | 34.24 | 103,226 | -0.15(-0.42%) |
Oct 23, 2012 | 34.26 | 34.46 | 33.99 | 34.39 | 126,310 | -0.33(-0.96%) |
Oct 19, 2012 | 35.08 | 35.08 | 34.60 | 34.72 | 130,693 | -0.48(-1.37%) |
Oct 18, 2012 | 35.11 | 35.29 | 35.06 | 35.20 | 213,147 | +0.03(+0.08%) |
Oct 17, 2012 | 34.85 | 35.24 | 34.83 | 35.17 | 88,739 | +0.37(+1.06%) |
Oct 16, 2012 | 34.63 | 34.81 | 34.58 | 34.80 | 58,597 | +0.34(+1.00%) |
Oct 15, 2012 | 34.25 | 34.47 | 34.10 | 34.46 | 159,616 | +0.30(+0.88%) |
Oct 12, 2012 | 34.47 | 34.47 | 34.08 | 34.16 | 107,782 | -0.32(-0.92%) |
Oct 11, 2012 | 34.52 | 34.68 | 34.46 | 34.47 | 89,903 | +0.18(+0.53%) |
Oct 10, 2012 | 34.48 | 34.48 | 34.23 | 34.29 | 80,746 | -0.15(-0.45%) |
Oct 09, 2012 | 34.76 | 34.82 | 34.43 | 34.45 | 132,112 | -0.34(-0.98%) |
Oct 08, 2012 | 34.73 | 34.88 | 34.68 | 34.79 | 506,197 | -0.12(-0.34%) |
Oct 05, 2012 | 35.01 | 35.18 | 34.83 | 34.90 | 121,046 | +0.06(+0.16%) |
Oct 04, 2012 | 34.61 | 34.85 | 34.50 | 34.85 | 131,973 | +0.37(+1.07%) |
Oct 03, 2012 | 34.54 | 34.66 | 34.30 | 34.48 | 172,966 | +0.04(+0.11%) |
Oct 02, 2012 | 34.43 | 34.51 | 34.29 | 34.44 | 391,323 | +0.11(+0.31%) |
Oct 01, 2012 | 34.62 | 34.64 | 34.13 | 34.34 | 180,181 | -0.13(-0.36%) |
Sep 28, 2012 | 34.47 | 34.59 | 34.30 | 34.46 | 146,996 | -0.14(-0.40%) |
Sep 27, 2012 | 34.42 | 34.68 | 34.30 | 34.60 | 104,703 | +0.32(+0.93%) |
Sep 26, 2012 | 34.52 | 34.60 | 34.15 | 34.28 | 122,839 | -0.24(-0.68%) |
Sep 25, 2012 | 35.28 | 35.28 | 34.49 | 34.52 | 228,162 | -0.59(-1.68%) |
Sep 24, 2012 | 35.04 | 35.24 | 35.01 | 35.11 | 148,192 | -0.10(-0.27%) |
Sep 21, 2012 | 35.39 | 35.47 | 35.19 | 35.20 | 134,338 | +0.01(+0.02%) |
Sep 20, 2012 | 35.23 | 35.24 | 34.98 | 35.19 | 89,913 | -0.20(-0.56%) |
Sep 19, 2012 | 35.38 | 35.47 | 35.29 | 35.39 | 117,557 | +0.10(+0.30%) |
Sep 18, 2012 | 35.40 | 35.42 | 35.23 | 35.29 | 185,681 | -0.23(-0.64%) |
Sep 17, 2012 | 35.86 | 35.87 | 35.48 | 35.51 | 265,501 | -0.42(-1.16%) |
Sep 14, 2012 | 35.65 | 36.04 | 35.65 | 35.93 | 291,322 | +0.44(+1.23%) |
Sep 13, 2012 | 35.11 | 35.60 | 34.91 | 35.49 | 138,942 | +0.40(+1.15%) |
Sep 12, 2012 | 34.97 | 35.09 | 34.87 | 35.09 | 128,381 | +0.22(+0.64%) |
Sep 11, 2012 | 34.77 | 34.98 | 34.74 | 34.87 | 563,115 | +0.09(+0.24%) |
Sep 10, 2012 | 34.84 | 34.98 | 34.77 | 34.78 | 311,564 | -0.12(-0.34%) |
Sep 07, 2012 | 34.81 | 35.03 | 34.76 | 34.90 | 208,642 | +0.16(+0.45%) |
Sep 06, 2012 | 34.26 | 34.81 | 34.26 | 34.74 | 398,665 | +0.70(+2.05%) |
Sep 05, 2012 | 34.11 | 34.17 | 33.96 | 34.04 | 324,675 | -0.06(-0.18%) |
Sep 04, 2012 | 33.82 | 34.17 | 33.50 | 34.10 | 179,885 | +0.32(+0.96%) |
Aug 31, 2012 | 33.84 | 33.89 | 33.50 | 33.78 | 117,012 | +0.17(+0.50%) |
Aug 30, 2012 | 33.67 | 33.71 | 33.44 | 33.61 | 125,370 | -0.22(-0.66%) |
Aug 29, 2012 | 33.81 | 33.90 | 33.65 | 33.83 | 173,700 | +0.18(+0.54%) |
Aug 27, 2012 | 33.84 | 33.84 | 33.60 | 33.65 | 161,942 | -0.02(-0.07%) |
Aug 24, 2012 | 33.51 | 33.75 | 33.43 | 33.68 | 146,457 | +0.09(+0.26%) |
Aug 23, 2012 | 33.81 | 33.87 | 33.50 | 33.59 | 117,368 | -0.29(-0.85%) |
Aug 22, 2012 | 33.93 | 34.03 | 33.71 | 33.87 | 112,883 | -0.11(-0.32%) |
Aug 21, 2012 | 34.07 | 34.29 | 33.90 | 33.98 | 133,832 | +0.04(+0.12%) |
Aug 20, 2012 | 33.96 | 34.04 | 33.79 | 33.94 | 186,672 | -0.08(-0.24%) |
Aug 17, 2012 | 33.92 | 34.05 | 33.87 | 34.02 | 99,287 | +0.17(+0.49%) |
Aug 16, 2012 | 33.58 | 33.92 | 33.54 | 33.86 | 90,983 | +0.28(+0.84%) |
Aug 15, 2012 | 33.35 | 33.58 | 33.35 | 33.58 | 135,658 | +0.18(+0.54%) |
Aug 14, 2012 | 33.58 | 33.69 | 33.31 | 33.39 | 101,881 | -0.06(-0.18%) |
Aug 13, 2012 | 33.48 | 33.54 | 33.18 | 33.45 | 535,444 | -0.08(-0.24%) |
Aug 10, 2012 | 33.40 | 33.56 | 33.30 | 33.54 | 124,743 | -0.01(-0.04%) |
Aug 09, 2012 | 33.40 | 33.65 | 33.40 | 33.55 | 172,657 | +0.10(+0.30%) |
Aug 08, 2012 | 33.25 | 33.49 | 33.19 | 33.45 | 279,651 | +0.08(+0.24%) |
Aug 07, 2012 | 33.27 | 33.56 | 33.26 | 33.37 | 142,770 | +0.28(+0.85%) |
Aug 06, 2012 | 33.00 | 33.23 | 32.97 | 33.08 | 174,191 | +0.17(+0.51%) |
Aug 03, 2012 | 32.94 | 33.05 | 32.72 | 32.91 | 150,090 | +0.64(+1.98%) |
Aug 02, 2012 | 32.32 | 32.51 | 32.05 | 32.28 | 140,406 | -0.28(-0.86%) |