Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 36.24 | 37.19 | 35.99 | 36.91 | 1,271,421 | +0.75(+2.06%) |
Oct 26, 2012 | 36.39 | 36.17 | 36.17 | 36.17 | 1,905,672 | +0.64(+1.80%) |
Oct 25, 2012 | 35.54 | 35.87 | 35.22 | 35.53 | 1,335,081 | +0.42(+1.21%) |
Oct 24, 2012 | 35.67 | 35.67 | 34.91 | 35.10 | 741,274 | -0.41(-1.15%) |
Oct 23, 2012 | 35.40 | 35.58 | 34.62 | 35.51 | 1,591,475 | -0.36(-0.99%) |
Oct 19, 2012 | 36.08 | 36.08 | 35.30 | 35.86 | 785,631 | -0.28(-0.77%) |
Oct 18, 2012 | 35.58 | 36.27 | 35.46 | 36.14 | 788,391 | +0.51(+1.43%) |
Oct 17, 2012 | 35.07 | 35.73 | 34.84 | 35.63 | 508,884 | +0.49(+1.41%) |
Oct 16, 2012 | 34.79 | 35.18 | 34.72 | 35.14 | 661,849 | +0.42(+1.20%) |
Oct 15, 2012 | 34.50 | 34.82 | 34.39 | 34.72 | 420,884 | +0.29(+0.83%) |
Oct 12, 2012 | 34.23 | 34.82 | 34.16 | 34.43 | 544,746 | -0.01(-0.03%) |
Oct 11, 2012 | 34.71 | 34.84 | 34.23 | 34.44 | 662,438 | -0.09(-0.25%) |
Oct 10, 2012 | 34.83 | 34.94 | 34.21 | 34.53 | 579,395 | -0.25(-0.72%) |
Oct 09, 2012 | 35.40 | 35.45 | 34.49 | 34.78 | 543,643 | -0.56(-1.59%) |
Oct 08, 2012 | 35.07 | 35.49 | 34.93 | 35.34 | 680,650 | +0.07(+0.20%) |
Oct 05, 2012 | 35.86 | 35.95 | 35.11 | 35.27 | 905,771 | -0.32(-0.90%) |
Oct 04, 2012 | 34.75 | 35.74 | 34.75 | 35.59 | 1,466,328 | +0.90(+2.60%) |
Oct 03, 2012 | 34.16 | 34.75 | 33.92 | 34.69 | 1,594,352 | +0.69(+2.04%) |
Oct 02, 2012 | 33.61 | 34.03 | 33.02 | 34.00 | 869,729 | +0.68(+2.05%) |
Oct 01, 2012 | 32.99 | 33.77 | 32.92 | 33.32 | 1,003,983 | +0.57(+1.75%) |
Sep 28, 2012 | 32.57 | 32.76 | 32.31 | 32.74 | 1,355,338 | +0.03(+0.08%) |
Sep 27, 2012 | 32.81 | 32.99 | 32.53 | 32.72 | 839,155 | +0.29(+0.88%) |
Sep 26, 2012 | 32.59 | 32.93 | 32.21 | 32.43 | 681,925 | -0.28(-0.85%) |
Sep 25, 2012 | 33.71 | 33.71 | 32.61 | 32.71 | 1,010,277 | -0.93(-2.76%) |
Sep 24, 2012 | 33.81 | 34.08 | 33.63 | 33.64 | 534,505 | -0.47(-1.37%) |
Sep 21, 2012 | 34.64 | 34.75 | 33.89 | 34.10 | 693,585 | -0.11(-0.33%) |
Sep 20, 2012 | 34.73 | 34.84 | 34.04 | 34.22 | 1,161,751 | -0.83(-2.37%) |
Sep 19, 2012 | 35.33 | 35.58 | 34.89 | 35.05 | 824,739 | -0.21(-0.59%) |
Sep 18, 2012 | 35.69 | 35.85 | 35.21 | 35.26 | 670,514 | -0.40(-1.12%) |
Sep 17, 2012 | 36.23 | 36.38 | 35.52 | 35.66 | 469,421 | -0.80(-2.19%) |
Sep 14, 2012 | 35.46 | 36.46 | 35.33 | 36.45 | 556,213 | +1.26(+3.57%) |
Sep 13, 2012 | 34.97 | 35.27 | 34.42 | 35.20 | 741,226 | +0.10(+0.30%) |
Sep 12, 2012 | 35.47 | 35.66 | 34.87 | 35.09 | 489,921 | -0.23(-0.64%) |
Sep 11, 2012 | 34.96 | 35.61 | 34.81 | 35.32 | 405,100 | +0.49(+1.42%) |
Sep 10, 2012 | 35.13 | 35.49 | 34.81 | 34.82 | 626,606 | -0.27(-0.77%) |
Sep 07, 2012 | 34.49 | 35.43 | 34.31 | 35.09 | 407,811 | +0.59(+1.71%) |
Sep 06, 2012 | 33.51 | 34.56 | 33.38 | 34.50 | 559,856 | +1.24(+3.73%) |
Sep 05, 2012 | 32.99 | 33.33 | 32.74 | 33.26 | 574,448 | +0.22(+0.66%) |
Sep 04, 2012 | 33.45 | 33.60 | 32.67 | 33.05 | 614,937 | -0.60(-1.78%) |
Aug 31, 2012 | 33.88 | 34.06 | 33.34 | 33.64 | 930,917 | +0.08(+0.23%) |
Aug 30, 2012 | 33.91 | 33.97 | 33.26 | 33.57 | 966,497 | -0.47(-1.37%) |
Aug 29, 2012 | 34.10 | 34.36 | 33.88 | 34.03 | 865,517 | +0.04(+0.13%) |
Aug 27, 2012 | 34.47 | 34.56 | 33.96 | 33.99 | 732,580 | -0.48(-1.38%) |
Aug 24, 2012 | 34.85 | 34.87 | 34.17 | 34.47 | 1,102,355 | -0.41(-1.17%) |
Aug 23, 2012 | 35.27 | 35.38 | 34.84 | 34.88 | 656,232 | -0.55(-1.57%) |
Aug 22, 2012 | 35.36 | 35.55 | 35.07 | 35.43 | 817,261 | -0.04(-0.12%) |
Aug 21, 2012 | 35.46 | 35.85 | 35.38 | 35.47 | 624,425 | -0.01(-0.02%) |
Aug 20, 2012 | 35.43 | 35.49 | 35.11 | 35.48 | 610,997 | +0.11(+0.32%) |
Aug 17, 2012 | 35.14 | 35.53 | 35.14 | 35.37 | 678,178 | +0.27(+0.77%) |
Aug 16, 2012 | 34.70 | 35.48 | 34.70 | 35.10 | 937,629 | +0.42(+1.22%) |
Aug 15, 2012 | 34.31 | 34.83 | 34.12 | 34.68 | 474,456 | +0.31(+0.91%) |
Aug 14, 2012 | 34.62 | 34.87 | 34.23 | 34.36 | 1,374,031 | +0.00(+0.00%) |
Aug 13, 2012 | 34.45 | 34.58 | 34.06 | 34.36 | 832,704 | -0.10(-0.28%) |
Aug 10, 2012 | 34.27 | 34.59 | 34.19 | 34.46 | 1,138,077 | +0.21(+0.61%) |
Aug 09, 2012 | 34.19 | 34.48 | 34.06 | 34.25 | 847,518 | -0.04(-0.13%) |
Aug 08, 2012 | 34.04 | 34.39 | 33.58 | 34.29 | 760,401 | +0.18(+0.53%) |
Aug 07, 2012 | 33.57 | 34.23 | 33.55 | 34.11 | 970,473 | +0.78(+2.34%) |
Aug 06, 2012 | 32.51 | 33.62 | 32.33 | 33.33 | 836,237 | +0.55(+1.66%) |
Aug 03, 2012 | 32.28 | 32.93 | 32.22 | 32.79 | 1,317,814 | +1.05(+3.30%) |
Aug 02, 2012 | 32.56 | 32.67 | 31.19 | 31.74 | 3,164,507 | +0.80(+2.58%) |