Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 36.27 | 36.49 | 36.04 | 36.39 | 368,175 | +0.22(+0.62%) |
Oct 26, 2012 | 36.51 | 36.16 | 36.16 | 36.16 | 164,538 | -0.25(-0.69%) |
Oct 25, 2012 | 36.89 | 37.04 | 36.32 | 36.41 | 387,671 | -0.26(-0.71%) |
Oct 24, 2012 | 37.18 | 37.28 | 36.55 | 36.67 | 182,341 | -0.37(-1.00%) |
Oct 23, 2012 | 36.85 | 37.06 | 36.45 | 37.04 | 145,869 | -0.15(-0.41%) |
Oct 19, 2012 | 37.52 | 37.72 | 36.95 | 37.20 | 243,345 | -0.57(-1.50%) |
Oct 18, 2012 | 37.67 | 38.95 | 37.58 | 37.76 | 314,755 | +0.04(+0.11%) |
Oct 17, 2012 | 37.47 | 37.90 | 37.31 | 37.72 | 135,874 | +0.09(+0.24%) |
Oct 16, 2012 | 37.48 | 37.83 | 37.40 | 37.63 | 101,464 | +0.29(+0.79%) |
Oct 15, 2012 | 37.18 | 37.50 | 37.03 | 37.34 | 147,088 | +0.17(+0.47%) |
Oct 12, 2012 | 37.25 | 37.55 | 37.13 | 37.16 | 104,640 | -0.14(-0.37%) |
Oct 11, 2012 | 37.23 | 37.50 | 37.18 | 37.30 | 236,578 | +0.24(+0.64%) |
Oct 10, 2012 | 36.93 | 37.11 | 36.91 | 37.06 | 198,600 | +0.14(+0.38%) |
Oct 09, 2012 | 37.07 | 37.15 | 36.92 | 36.92 | 157,223 | -0.08(-0.21%) |
Oct 08, 2012 | 36.99 | 37.07 | 36.85 | 37.00 | 149,180 | -0.06(-0.15%) |
Oct 05, 2012 | 37.34 | 37.51 | 37.04 | 37.06 | 362,294 | -0.24(-0.66%) |
Oct 04, 2012 | 37.78 | 37.78 | 37.10 | 37.30 | 258,457 | -0.32(-0.85%) |
Oct 03, 2012 | 37.50 | 38.01 | 37.41 | 37.62 | 193,313 | +0.21(+0.56%) |
Oct 02, 2012 | 37.31 | 37.54 | 37.12 | 37.41 | 171,103 | +0.27(+0.73%) |
Oct 01, 2012 | 37.34 | 37.40 | 36.58 | 37.14 | 148,048 | -0.04(-0.11%) |
Sep 28, 2012 | 36.85 | 37.31 | 36.74 | 37.18 | 176,221 | +0.14(+0.38%) |
Sep 27, 2012 | 37.12 | 37.27 | 36.86 | 37.04 | 262,544 | +0.15(+0.42%) |
Sep 26, 2012 | 37.12 | 37.37 | 36.78 | 36.89 | 216,125 | -0.15(-0.41%) |
Sep 25, 2012 | 37.48 | 37.64 | 37.01 | 37.04 | 239,472 | -0.34(-0.90%) |
Sep 24, 2012 | 37.13 | 37.80 | 37.10 | 37.38 | 176,018 | +0.06(+0.15%) |
Sep 21, 2012 | 37.79 | 37.79 | 36.94 | 37.32 | 542,777 | -0.12(-0.32%) |
Sep 20, 2012 | 37.85 | 37.85 | 37.15 | 37.44 | 199,886 | -0.48(-1.25%) |
Sep 19, 2012 | 38.25 | 38.25 | 37.92 | 37.92 | 129,325 | -0.22(-0.59%) |
Sep 18, 2012 | 38.39 | 38.39 | 37.87 | 38.14 | 190,081 | -0.19(-0.49%) |
Sep 17, 2012 | 38.73 | 38.99 | 38.21 | 38.33 | 201,534 | -0.45(-1.17%) |
Sep 14, 2012 | 38.68 | 39.10 | 38.44 | 38.78 | 248,227 | +0.33(+0.85%) |
Sep 13, 2012 | 37.86 | 39.07 | 37.67 | 38.45 | 382,893 | +0.56(+1.48%) |
Sep 12, 2012 | 38.02 | 38.05 | 37.75 | 37.89 | 222,833 | -0.07(-0.18%) |
Sep 11, 2012 | 37.91 | 37.97 | 37.67 | 37.96 | 137,492 | +0.12(+0.31%) |
Sep 10, 2012 | 38.04 | 38.12 | 37.58 | 37.85 | 176,470 | -0.19(-0.51%) |
Sep 07, 2012 | 38.12 | 38.59 | 37.93 | 38.04 | 184,724 | +0.01(+0.02%) |
Sep 06, 2012 | 37.77 | 38.08 | 37.67 | 38.03 | 779,067 | +0.38(+1.01%) |
Sep 05, 2012 | 37.55 | 37.69 | 37.19 | 37.65 | 197,534 | -0.05(-0.13%) |
Sep 04, 2012 | 37.11 | 37.73 | 36.82 | 37.70 | 507,829 | +0.60(+1.60%) |
Aug 31, 2012 | 37.14 | 37.19 | 36.71 | 37.10 | 347,461 | +0.21(+0.56%) |
Aug 30, 2012 | 36.79 | 36.92 | 36.53 | 36.90 | 119,888 | -0.10(-0.28%) |
Aug 29, 2012 | 37.07 | 37.24 | 36.89 | 37.00 | 139,800 | +0.35(+0.94%) |
Aug 27, 2012 | 36.61 | 36.70 | 36.39 | 36.66 | 83,960 | +0.19(+0.51%) |
Aug 24, 2012 | 36.25 | 36.57 | 36.11 | 36.47 | 95,380 | +0.21(+0.59%) |
Aug 23, 2012 | 36.70 | 36.70 | 36.23 | 36.25 | 121,407 | -0.39(-1.06%) |
Aug 22, 2012 | 36.79 | 36.79 | 36.31 | 36.64 | 88,981 | -0.14(-0.38%) |
Aug 21, 2012 | 36.60 | 36.90 | 36.45 | 36.78 | 128,387 | +0.25(+0.68%) |
Aug 20, 2012 | 36.50 | 36.53 | 36.16 | 36.53 | 136,553 | -0.10(-0.26%) |
Aug 17, 2012 | 36.07 | 36.63 | 36.05 | 36.63 | 219,416 | +0.54(+1.50%) |
Aug 16, 2012 | 36.14 | 36.21 | 35.89 | 36.09 | 397,176 | -0.12(-0.33%) |
Aug 15, 2012 | 36.16 | 36.39 | 36.07 | 36.21 | 204,533 | +0.17(+0.48%) |
Aug 14, 2012 | 36.33 | 36.33 | 35.95 | 36.03 | 123,877 | -0.24(-0.67%) |
Aug 13, 2012 | 36.28 | 36.42 | 36.03 | 36.27 | 127,659 | +0.03(+0.08%) |
Aug 10, 2012 | 36.14 | 36.38 | 35.91 | 36.25 | 143,843 | +0.01(+0.04%) |
Aug 09, 2012 | 36.04 | 36.72 | 36.02 | 36.23 | 213,446 | +0.10(+0.29%) |
Aug 08, 2012 | 36.09 | 36.86 | 35.91 | 36.13 | 164,016 | -0.01(-0.04%) |
Aug 07, 2012 | 37.09 | 37.13 | 36.14 | 36.14 | 201,749 | -0.75(-2.03%) |
Aug 06, 2012 | 37.08 | 37.10 | 36.86 | 36.89 | 164,841 | -0.06(-0.15%) |
Aug 03, 2012 | 36.45 | 37.03 | 36.45 | 36.95 | 260,011 | +0.79(+2.18%) |
Aug 02, 2012 | 36.64 | 36.64 | 35.98 | 36.16 | 369,714 | -0.71(-1.92%) |