Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 37.94 | 37.94 | 37.69 | 37.74 | 4,736 | -0.10(-0.26%) |
Oct 26, 2012 | 38.74 | 37.84 | 37.84 | 37.84 | 7,525 | -0.07(-0.20%) |
Oct 25, 2012 | 38.04 | 38.14 | 37.92 | 37.92 | 1,972 | +0.02(+0.05%) |
Oct 24, 2012 | 38.02 | 38.12 | 37.90 | 37.90 | 4,943 | -0.05(-0.12%) |
Oct 23, 2012 | 38.17 | 38.17 | 37.71 | 37.94 | 5,280 | +0.01(+0.03%) |
Oct 19, 2012 | 38.49 | 38.49 | 37.87 | 37.93 | 5,645 | -0.33(-0.87%) |
Oct 18, 2012 | 38.51 | 38.51 | 38.22 | 38.27 | 3,943 | -0.03(-0.07%) |
Oct 17, 2012 | 40.01 | 40.01 | 38.19 | 38.29 | 5,239 | +0.02(+0.06%) |
Oct 16, 2012 | 38.14 | 38.27 | 38.03 | 38.27 | 5,855 | +0.20(+0.52%) |
Oct 15, 2012 | 38.07 | 38.07 | 37.91 | 38.07 | 2,996 | +0.10(+0.26%) |
Oct 12, 2012 | 37.94 | 37.97 | 37.80 | 37.97 | 2,911 | +0.00(+0.00%) |
Oct 11, 2012 | 38.22 | 38.22 | 37.95 | 37.97 | 4,972 | +0.00(+0.00%) |
Oct 10, 2012 | 37.92 | 38.00 | 37.92 | 37.97 | 4,798 | -0.07(-0.20%) |
Oct 09, 2012 | 38.09 | 38.17 | 38.02 | 38.04 | 16,795 | +0.03(+0.07%) |
Oct 08, 2012 | 38.02 | 38.12 | 38.02 | 38.02 | 4,781 | -0.07(-0.19%) |
Oct 05, 2012 | 38.02 | 38.29 | 38.02 | 38.09 | 2,097 | +0.02(+0.06%) |
Oct 04, 2012 | 38.12 | 38.34 | 37.93 | 38.07 | 41,095 | +0.12(+0.33%) |
Oct 03, 2012 | 38.04 | 38.04 | 37.67 | 37.94 | 2,481 | +0.12(+0.32%) |
Oct 02, 2012 | 37.89 | 37.89 | 37.74 | 37.82 | 38,438 | -0.02(-0.06%) |
Oct 01, 2012 | 37.69 | 37.84 | 37.69 | 37.84 | 5,118 | -0.32(-0.85%) |
Sep 27, 2012 | 38.02 | 38.17 | 38.17 | 38.17 | 5,030 | +0.22(+0.59%) |
Sep 26, 2012 | 37.99 | 37.99 | 37.88 | 37.94 | 5,100 | -0.08(-0.22%) |
Sep 25, 2012 | 38.42 | 38.42 | 37.97 | 38.03 | 4,526 | -0.14(-0.37%) |
Sep 24, 2012 | 38.17 | 38.44 | 38.04 | 38.17 | 24,142 | +0.01(+0.03%) |
Sep 21, 2012 | 38.19 | 38.29 | 38.07 | 38.15 | 6,229 | +0.06(+0.16%) |
Sep 20, 2012 | 38.27 | 38.27 | 37.92 | 38.09 | 2,272 | +0.00(+0.00%) |
Sep 19, 2012 | 37.89 | 38.12 | 37.74 | 38.09 | 16,819 | -0.05(-0.12%) |
Sep 18, 2012 | 38.17 | 38.39 | 38.12 | 38.14 | 2,590 | -0.03(-0.08%) |
Sep 17, 2012 | 40.33 | 40.33 | 38.14 | 38.17 | 3,147 | -0.07(-0.18%) |
Sep 14, 2012 | 37.87 | 38.24 | 37.75 | 38.24 | 13,029 | +0.39(+1.04%) |
Sep 13, 2012 | 37.57 | 37.87 | 37.57 | 37.84 | 5,123 | +0.05(+0.13%) |
Sep 12, 2012 | 37.67 | 37.79 | 37.55 | 37.79 | 1,404 | +0.19(+0.50%) |
Sep 11, 2012 | 37.60 | 37.65 | 37.53 | 37.61 | 1,937 | -0.04(-0.11%) |
Sep 10, 2012 | 37.65 | 37.69 | 37.65 | 37.65 | 2,233 | +0.10(+0.26%) |
Sep 07, 2012 | 37.62 | 37.67 | 37.55 | 37.55 | 2,168 | +0.10(+0.27%) |
Sep 06, 2012 | 37.60 | 37.74 | 37.45 | 37.45 | 8,095 | -0.27(-0.72%) |
Sep 05, 2012 | 37.77 | 37.77 | 37.67 | 37.72 | 1,734 | +0.02(+0.07%) |
Sep 04, 2012 | 37.79 | 37.89 | 37.50 | 37.69 | 26,478 | -0.10(-0.26%) |
Aug 31, 2012 | 37.62 | 37.79 | 37.53 | 37.79 | 2,873 | +0.20(+0.52%) |
Aug 30, 2012 | 37.55 | 37.60 | 37.50 | 37.60 | 4,316 | +0.02(+0.07%) |
Aug 29, 2012 | 37.67 | 37.67 | 37.52 | 37.57 | 2,052 | +0.20(+0.54%) |
Aug 27, 2012 | 37.62 | 37.62 | 37.27 | 37.37 | 4,497 | +0.05(+0.13%) |
Aug 24, 2012 | 37.47 | 37.47 | 37.27 | 37.32 | 4,093 | -0.05(-0.13%) |
Aug 23, 2012 | 37.77 | 37.77 | 37.30 | 37.37 | 2,598 | -0.10(-0.27%) |
Aug 22, 2012 | 37.37 | 37.47 | 37.35 | 37.47 | 5,030 | -0.08(-0.20%) |
Aug 21, 2012 | 37.72 | 37.72 | 37.50 | 37.55 | 877 | -0.05(-0.13%) |
Aug 20, 2012 | 37.62 | 37.65 | 37.48 | 37.59 | 1,673 | -0.00(-0.00%) |
Aug 17, 2012 | 37.60 | 37.60 | 37.42 | 37.60 | 1,046 | -0.02(-0.07%) |
Aug 16, 2012 | 37.67 | 37.67 | 37.32 | 37.62 | 1,247 | +0.12(+0.33%) |
Aug 15, 2012 | 37.45 | 37.55 | 37.37 | 37.50 | 7,883 | +0.22(+0.60%) |
Aug 14, 2012 | 37.65 | 37.65 | 37.25 | 37.27 | 1,529 | -0.05(-0.13%) |
Aug 13, 2012 | 37.74 | 37.74 | 37.26 | 37.32 | 7,072 | +0.00(+0.00%) |
Aug 10, 2012 | 37.15 | 37.35 | 37.15 | 37.32 | 7,975 | +0.07(+0.20%) |
Aug 09, 2012 | 37.02 | 37.26 | 37.02 | 37.25 | 5,388 | +0.07(+0.20%) |
Aug 08, 2012 | 37.52 | 37.52 | 37.05 | 37.17 | 6,487 | -0.17(-0.45%) |
Aug 07, 2012 | 37.62 | 37.62 | 37.20 | 37.34 | 1,772 | -0.03(-0.08%) |
Aug 06, 2012 | 37.30 | 37.37 | 37.15 | 37.37 | 5,307 | -0.42(-1.12%) |
Aug 03, 2012 | 37.27 | 37.79 | 37.22 | 37.79 | 8,231 | +0.67(+1.81%) |
Aug 02, 2012 | 37.30 | 37.30 | 37.05 | 37.12 | 1,959 | -0.35(-0.93%) |