Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.98 | 34.51 | 33.72 | 34.39 | 891,699 | +0.84(+2.50%) |
Oct 26, 2012 | 33.68 | 33.55 | 33.55 | 33.55 | 581,500 | +0.01(+0.03%) |
Oct 25, 2012 | 33.92 | 34.20 | 33.14 | 33.54 | 2,221,546 | -0.93(-2.70%) |
Oct 24, 2012 | 35.03 | 35.13 | 34.21 | 34.47 | 1,247,687 | -0.47(-1.35%) |
Oct 23, 2012 | 35.13 | 35.15 | 34.46 | 34.94 | 1,056,233 | -0.76(-2.13%) |
Oct 19, 2012 | 36.54 | 36.60 | 35.45 | 35.70 | 729,148 | -1.06(-2.88%) |
Oct 18, 2012 | 37.34 | 37.38 | 36.56 | 36.76 | 572,788 | -0.55(-1.47%) |
Oct 17, 2012 | 37.20 | 37.47 | 37.02 | 37.31 | 463,780 | +0.20(+0.54%) |
Oct 16, 2012 | 36.93 | 37.19 | 36.85 | 37.11 | 812,612 | +0.50(+1.37%) |
Oct 15, 2012 | 36.50 | 36.66 | 36.35 | 36.61 | 516,064 | +0.22(+0.60%) |
Oct 12, 2012 | 36.59 | 36.81 | 36.25 | 36.39 | 483,348 | +0.09(+0.25%) |
Oct 11, 2012 | 36.58 | 36.86 | 36.25 | 36.30 | 1,088,017 | -0.03(-0.08%) |
Oct 10, 2012 | 36.53 | 36.96 | 36.13 | 36.33 | 2,997,653 | -0.39(-1.06%) |
Oct 09, 2012 | 36.81 | 37.16 | 36.50 | 36.72 | 1,150,194 | -0.18(-0.49%) |
Oct 08, 2012 | 36.96 | 37.09 | 36.76 | 36.90 | 408,074 | -0.31(-0.83%) |
Oct 05, 2012 | 37.33 | 37.47 | 36.92 | 37.21 | 463,930 | +0.06(+0.16%) |
Oct 04, 2012 | 36.94 | 37.47 | 36.87 | 37.15 | 596,602 | +0.58(+1.59%) |
Oct 03, 2012 | 36.38 | 36.57 | 35.90 | 36.57 | 388,493 | +0.45(+1.25%) |
Oct 02, 2012 | 36.44 | 36.48 | 35.63 | 36.12 | 391,264 | -0.06(-0.17%) |
Oct 01, 2012 | 36.80 | 37.22 | 35.88 | 36.18 | 840,204 | -0.49(-1.34%) |
Sep 28, 2012 | 35.86 | 36.76 | 35.78 | 36.67 | 609,557 | +0.54(+1.49%) |
Sep 27, 2012 | 35.32 | 36.16 | 35.20 | 36.13 | 521,056 | +1.08(+3.08%) |
Sep 26, 2012 | 35.23 | 35.32 | 34.52 | 35.05 | 613,619 | -0.19(-0.54%) |
Sep 25, 2012 | 36.28 | 36.65 | 35.21 | 35.24 | 629,100 | -0.98(-2.71%) |
Sep 24, 2012 | 36.27 | 36.43 | 35.99 | 36.22 | 894,803 | -0.42(-1.15%) |
Sep 21, 2012 | 36.51 | 36.79 | 36.14 | 36.64 | 736,818 | +0.35(+0.96%) |
Sep 20, 2012 | 35.80 | 36.29 | 35.47 | 36.29 | 578,975 | +0.14(+0.39%) |
Sep 19, 2012 | 35.68 | 36.27 | 35.38 | 36.15 | 1,167,687 | +0.48(+1.35%) |
Sep 18, 2012 | 35.54 | 36.00 | 35.43 | 35.67 | 645,687 | -0.13(-0.36%) |
Sep 17, 2012 | 35.76 | 35.87 | 35.16 | 35.80 | 1,236,480 | -0.09(-0.25%) |
Sep 14, 2012 | 34.92 | 36.34 | 34.92 | 35.89 | 1,062,231 | +1.23(+3.55%) |
Sep 13, 2012 | 33.93 | 35.01 | 33.77 | 34.66 | 730,659 | +0.86(+2.54%) |
Sep 12, 2012 | 34.08 | 34.37 | 33.64 | 33.80 | 416,659 | +0.04(+0.12%) |
Sep 11, 2012 | 33.65 | 34.23 | 33.50 | 33.76 | 557,139 | +0.08(+0.24%) |
Sep 10, 2012 | 34.42 | 34.68 | 33.34 | 33.68 | 1,472,787 | -1.36(-3.88%) |
Sep 07, 2012 | 35.00 | 35.66 | 34.63 | 35.04 | 773,579 | +0.37(+1.07%) |
Sep 06, 2012 | 33.99 | 34.80 | 33.92 | 34.67 | 560,118 | +1.05(+3.12%) |
Sep 05, 2012 | 33.23 | 33.95 | 33.10 | 33.62 | 676,076 | +0.44(+1.33%) |
Sep 04, 2012 | 32.92 | 33.23 | 32.70 | 33.18 | 428,179 | +0.29(+0.88%) |
Aug 31, 2012 | 32.20 | 32.95 | 32.09 | 32.89 | 451,695 | +0.87(+2.72%) |
Aug 30, 2012 | 32.00 | 32.22 | 31.87 | 32.02 | 361,650 | -0.20(-0.62%) |
Aug 29, 2012 | 32.82 | 32.82 | 31.93 | 32.22 | 408,512 | -0.08(-0.25%) |
Aug 27, 2012 | 32.39 | 32.55 | 31.97 | 32.30 | 349,822 | +0.14(+0.44%) |
Aug 24, 2012 | 32.18 | 32.50 | 31.65 | 32.16 | 234,721 | +0.01(+0.03%) |
Aug 23, 2012 | 32.24 | 32.48 | 31.88 | 32.15 | 332,126 | -0.28(-0.86%) |
Aug 22, 2012 | 32.62 | 32.69 | 31.80 | 32.43 | 493,692 | -0.28(-0.86%) |
Aug 21, 2012 | 32.93 | 33.48 | 32.45 | 32.71 | 439,656 | -0.51(-1.54%) |
Aug 20, 2012 | 33.23 | 33.60 | 32.91 | 33.22 | 358,132 | -0.29(-0.87%) |
Aug 17, 2012 | 33.22 | 33.66 | 33.07 | 33.51 | 301,089 | +0.40(+1.21%) |
Aug 16, 2012 | 32.92 | 33.25 | 32.63 | 33.11 | 344,895 | +0.15(+0.46%) |
Aug 15, 2012 | 32.51 | 33.08 | 32.22 | 32.96 | 409,327 | +0.45(+1.38%) |
Aug 14, 2012 | 33.51 | 33.89 | 32.41 | 32.51 | 912,651 | -1.15(-3.42%) |
Aug 13, 2012 | 32.00 | 33.76 | 31.82 | 33.66 | 1,314,424 | +1.56(+4.86%) |
Aug 10, 2012 | 32.13 | 32.55 | 31.87 | 32.10 | 412,256 | -0.23(-0.71%) |
Aug 09, 2012 | 32.17 | 32.54 | 31.92 | 32.33 | 581,974 | +0.24(+0.75%) |
Aug 08, 2012 | 31.56 | 32.13 | 31.52 | 32.09 | 523,083 | +0.32(+1.01%) |
Aug 07, 2012 | 31.43 | 31.98 | 31.25 | 31.77 | 583,632 | +0.62(+1.99%) |
Aug 06, 2012 | 30.84 | 31.88 | 30.74 | 31.15 | 545,634 | +0.43(+1.40%) |
Aug 03, 2012 | 28.87 | 30.93 | 28.87 | 30.72 | 1,123,309 | +2.62(+9.32%) |
Aug 02, 2012 | 28.40 | 28.71 | 27.86 | 28.10 | 698,787 | -0.54(-1.89%) |