Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 36.81 | 37.20 | 36.19 | 36.83 | 1,868,251 | -0.04(-0.10%) |
Oct 26, 2012 | 36.64 | 36.87 | 36.87 | 36.87 | 1,366,270 | +0.31(+0.86%) |
Oct 25, 2012 | 36.22 | 36.69 | 36.19 | 36.55 | 1,261,472 | +0.54(+1.51%) |
Oct 24, 2012 | 37.43 | 37.49 | 35.77 | 36.01 | 1,496,687 | -1.03(-2.78%) |
Oct 23, 2012 | 36.67 | 37.10 | 35.79 | 37.04 | 1,223,557 | -1.35(-3.52%) |
Oct 19, 2012 | 37.90 | 38.66 | 37.90 | 38.39 | 1,242,509 | +0.35(+0.93%) |
Oct 18, 2012 | 38.13 | 38.15 | 37.63 | 38.04 | 1,392,547 | -0.18(-0.47%) |
Oct 17, 2012 | 37.90 | 38.24 | 37.72 | 38.22 | 1,313,579 | +0.35(+0.93%) |
Oct 16, 2012 | 37.98 | 38.70 | 37.75 | 37.87 | 809,116 | -0.04(-0.10%) |
Oct 15, 2012 | 37.80 | 38.09 | 37.52 | 37.90 | 712,471 | +0.22(+0.58%) |
Oct 12, 2012 | 37.97 | 38.06 | 37.32 | 37.69 | 905,304 | -0.37(-0.98%) |
Oct 11, 2012 | 38.44 | 38.57 | 37.86 | 38.06 | 992,773 | -0.24(-0.62%) |
Oct 10, 2012 | 38.67 | 39.14 | 38.29 | 38.29 | 1,265,523 | -0.49(-1.25%) |
Oct 09, 2012 | 38.78 | 38.91 | 38.26 | 38.78 | 1,536,473 | +0.03(+0.07%) |
Oct 08, 2012 | 37.64 | 39.26 | 37.52 | 38.75 | 2,185,891 | +0.98(+2.60%) |
Oct 05, 2012 | 37.83 | 37.98 | 37.46 | 37.77 | 1,189,066 | +0.05(+0.13%) |
Oct 04, 2012 | 37.02 | 37.90 | 36.96 | 37.72 | 982,733 | +0.74(+2.01%) |
Oct 03, 2012 | 37.36 | 37.66 | 36.93 | 36.98 | 1,462,500 | -0.42(-1.12%) |
Oct 02, 2012 | 37.37 | 37.45 | 36.98 | 37.40 | 764,599 | +0.07(+0.18%) |
Oct 01, 2012 | 37.29 | 37.67 | 37.03 | 37.33 | 1,572,456 | +0.22(+0.59%) |
Sep 28, 2012 | 35.26 | 37.44 | 35.22 | 37.11 | 2,727,658 | +1.89(+5.35%) |
Sep 27, 2012 | 35.06 | 35.62 | 34.65 | 35.23 | 1,593,297 | +0.01(+0.03%) |
Sep 26, 2012 | 35.46 | 35.46 | 34.41 | 35.22 | 1,882,393 | -0.26(-0.72%) |
Sep 25, 2012 | 36.32 | 36.51 | 35.40 | 35.48 | 1,836,307 | -0.88(-2.41%) |
Sep 24, 2012 | 37.38 | 37.41 | 36.25 | 36.35 | 1,288,218 | -1.03(-2.75%) |
Sep 21, 2012 | 37.37 | 37.71 | 37.14 | 37.38 | 1,581,937 | +0.08(+0.20%) |
Sep 20, 2012 | 37.53 | 37.81 | 37.24 | 37.30 | 1,057,576 | -0.37(-0.99%) |
Sep 19, 2012 | 37.35 | 37.83 | 36.73 | 37.68 | 959,376 | +0.27(+0.71%) |
Sep 18, 2012 | 38.22 | 38.39 | 37.14 | 37.41 | 1,486,073 | -0.86(-2.24%) |
Sep 17, 2012 | 38.31 | 38.65 | 38.00 | 38.27 | 1,362,303 | -0.05(-0.12%) |
Sep 14, 2012 | 38.49 | 38.81 | 38.10 | 38.31 | 1,574,184 | -0.18(-0.47%) |
Sep 13, 2012 | 38.35 | 38.59 | 38.09 | 38.49 | 725,433 | +0.22(+0.57%) |
Sep 12, 2012 | 38.11 | 38.87 | 38.01 | 38.28 | 1,071,506 | +0.08(+0.20%) |
Sep 11, 2012 | 38.30 | 38.30 | 37.91 | 38.20 | 1,185,143 | -0.03(-0.07%) |
Sep 10, 2012 | 38.47 | 38.53 | 38.01 | 38.23 | 893,556 | -0.21(-0.55%) |
Sep 07, 2012 | 38.93 | 38.99 | 38.26 | 38.44 | 1,128,017 | -0.31(-0.81%) |
Sep 06, 2012 | 38.33 | 38.76 | 37.63 | 38.75 | 2,323,023 | +0.53(+1.40%) |
Sep 05, 2012 | 37.86 | 38.33 | 37.75 | 38.22 | 2,365,295 | +0.48(+1.26%) |
Sep 04, 2012 | 36.93 | 37.89 | 36.93 | 37.74 | 1,858,491 | +0.74(+2.01%) |
Aug 31, 2012 | 36.73 | 37.07 | 36.40 | 37.00 | 1,621,606 | +0.33(+0.91%) |
Aug 30, 2012 | 35.93 | 36.92 | 35.93 | 36.67 | 2,042,994 | +0.48(+1.32%) |
Aug 29, 2012 | 35.55 | 36.30 | 35.55 | 36.19 | 2,657,188 | +1.40(+4.02%) |
Aug 27, 2012 | 35.05 | 35.30 | 34.57 | 34.79 | 1,827,526 | -0.26(-0.73%) |
Aug 24, 2012 | 34.48 | 35.26 | 34.44 | 35.05 | 1,976,444 | +0.57(+1.66%) |
Aug 23, 2012 | 34.40 | 34.58 | 33.71 | 34.48 | 2,006,802 | +0.12(+0.36%) |
Aug 22, 2012 | 34.14 | 34.58 | 33.84 | 34.35 | 1,276,582 | -0.24(-0.69%) |
Aug 21, 2012 | 34.71 | 34.87 | 34.04 | 34.59 | 3,519,781 | +0.35(+1.03%) |
Aug 20, 2012 | 33.90 | 34.52 | 33.83 | 34.24 | 2,335,505 | +0.19(+0.56%) |
Aug 17, 2012 | 34.32 | 34.38 | 33.57 | 34.05 | 2,342,670 | -0.03(-0.08%) |
Aug 16, 2012 | 34.03 | 34.55 | 33.36 | 34.08 | 6,247,985 | -1.35(-3.82%) |
Aug 15, 2012 | 36.71 | 37.09 | 35.06 | 35.43 | 4,424,081 | -1.31(-3.58%) |
Aug 14, 2012 | 37.13 | 37.14 | 36.37 | 36.74 | 1,593,710 | -0.28(-0.75%) |
Aug 13, 2012 | 36.20 | 37.14 | 35.90 | 37.02 | 3,662,011 | +0.90(+2.51%) |
Aug 10, 2012 | 37.60 | 37.72 | 35.26 | 36.11 | 8,479,156 | -1.20(-3.22%) |
Aug 09, 2012 | 37.29 | 37.52 | 36.90 | 37.31 | 1,381,538 | +0.07(+0.18%) |
Aug 08, 2012 | 37.16 | 37.80 | 36.81 | 37.25 | 1,282,994 | +0.05(+0.13%) |
Aug 07, 2012 | 36.94 | 37.33 | 36.81 | 37.20 | 1,533,245 | +0.54(+1.48%) |
Aug 06, 2012 | 37.49 | 37.71 | 36.58 | 36.66 | 1,591,147 | -0.69(-1.84%) |
Aug 03, 2012 | 37.66 | 37.91 | 37.11 | 37.34 | 2,033,259 | +0.21(+0.56%) |
Aug 02, 2012 | 35.48 | 37.45 | 35.39 | 37.13 | 2,305,373 | +1.18(+3.28%) |