Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.72 | 34.24 | 33.24 | 33.79 | 2,019,092 | +0.02(+0.05%) |
Oct 26, 2012 | 34.80 | 33.77 | 33.77 | 33.77 | 5,345,406 | -1.20(-3.43%) |
Oct 25, 2012 | 35.18 | 35.49 | 34.64 | 34.97 | 3,055,474 | -0.47(-1.31%) |
Oct 24, 2012 | 34.57 | 35.78 | 34.51 | 35.44 | 2,617,437 | +1.01(+2.92%) |
Oct 23, 2012 | 34.01 | 34.57 | 33.85 | 34.43 | 1,659,565 | +0.50(+1.47%) |
Oct 19, 2012 | 34.30 | 34.45 | 33.83 | 33.93 | 1,456,691 | -0.46(-1.33%) |
Oct 18, 2012 | 34.73 | 34.77 | 34.20 | 34.39 | 1,185,852 | -0.34(-0.97%) |
Oct 17, 2012 | 34.60 | 34.86 | 34.33 | 34.73 | 752,780 | +0.10(+0.29%) |
Oct 16, 2012 | 34.28 | 34.81 | 34.19 | 34.62 | 767,415 | +0.43(+1.26%) |
Oct 15, 2012 | 34.01 | 34.22 | 33.85 | 34.19 | 634,582 | +0.26(+0.77%) |
Oct 12, 2012 | 33.95 | 34.12 | 33.83 | 33.93 | 578,726 | -0.02(-0.05%) |
Oct 11, 2012 | 34.04 | 34.21 | 33.94 | 33.95 | 806,648 | +0.25(+0.73%) |
Oct 10, 2012 | 33.70 | 33.90 | 33.48 | 33.70 | 1,110,087 | -0.07(-0.20%) |
Oct 09, 2012 | 34.30 | 34.30 | 33.68 | 33.77 | 1,372,844 | -0.69(-2.01%) |
Oct 08, 2012 | 34.67 | 34.75 | 34.35 | 34.46 | 547,785 | -0.16(-0.46%) |
Oct 05, 2012 | 34.77 | 35.13 | 34.53 | 34.62 | 914,768 | +0.01(+0.02%) |
Oct 04, 2012 | 34.61 | 34.87 | 33.96 | 34.62 | 1,894,252 | +0.07(+0.20%) |
Oct 03, 2012 | 34.84 | 34.84 | 34.51 | 34.55 | 1,799,782 | -0.20(-0.58%) |
Oct 02, 2012 | 34.30 | 34.89 | 34.25 | 34.75 | 1,183,999 | +0.59(+1.73%) |
Oct 01, 2012 | 34.38 | 34.54 | 33.98 | 34.16 | 1,612,141 | -0.08(-0.22%) |
Sep 28, 2012 | 34.13 | 34.41 | 33.87 | 34.23 | 1,243,799 | +0.14(+0.42%) |
Sep 27, 2012 | 34.03 | 34.36 | 33.78 | 34.09 | 1,068,917 | +0.25(+0.72%) |
Sep 26, 2012 | 33.83 | 34.18 | 33.70 | 33.85 | 1,005,502 | +0.00(+0.00%) |
Sep 25, 2012 | 33.93 | 34.36 | 33.83 | 33.85 | 1,152,924 | +0.26(+0.78%) |
Sep 24, 2012 | 33.15 | 33.70 | 33.05 | 33.58 | 798,926 | +0.36(+1.07%) |
Sep 21, 2012 | 33.67 | 33.67 | 33.22 | 33.23 | 1,442,394 | -0.04(-0.13%) |
Sep 20, 2012 | 33.02 | 33.35 | 32.87 | 33.27 | 534,430 | +0.04(+0.13%) |
Sep 19, 2012 | 33.00 | 33.34 | 32.94 | 33.23 | 513,426 | +0.24(+0.72%) |
Sep 18, 2012 | 32.99 | 33.30 | 32.88 | 32.99 | 1,159,119 | +0.00(+0.00%) |
Sep 17, 2012 | 32.97 | 33.16 | 32.84 | 32.99 | 1,627,910 | -0.52(-1.56%) |
Sep 14, 2012 | 33.69 | 33.75 | 33.23 | 33.52 | 1,112,895 | -0.14(-0.40%) |
Sep 13, 2012 | 33.60 | 33.83 | 33.23 | 33.65 | 946,727 | +0.24(+0.71%) |
Sep 12, 2012 | 33.61 | 33.74 | 33.36 | 33.41 | 733,535 | -0.01(-0.03%) |
Sep 11, 2012 | 33.32 | 33.48 | 33.22 | 33.42 | 925,614 | +0.10(+0.30%) |
Sep 10, 2012 | 33.52 | 33.65 | 33.26 | 33.32 | 1,002,196 | -0.26(-0.78%) |
Sep 07, 2012 | 33.32 | 33.66 | 33.23 | 33.58 | 992,099 | +0.14(+0.43%) |
Sep 06, 2012 | 32.75 | 33.56 | 32.75 | 33.44 | 1,268,974 | +0.91(+2.81%) |
Sep 05, 2012 | 32.53 | 32.68 | 32.15 | 32.53 | 1,409,660 | -0.48(-1.46%) |
Sep 04, 2012 | 31.82 | 33.36 | 31.79 | 33.01 | 1,961,826 | +1.36(+4.31%) |
Aug 31, 2012 | 31.78 | 31.83 | 31.42 | 31.64 | 803,195 | +0.12(+0.37%) |
Aug 30, 2012 | 31.53 | 31.64 | 31.36 | 31.53 | 758,476 | -0.26(-0.82%) |
Aug 29, 2012 | 31.55 | 31.88 | 31.50 | 31.79 | 673,632 | +0.33(+1.04%) |
Aug 27, 2012 | 31.42 | 31.58 | 31.22 | 31.46 | 850,167 | +0.10(+0.32%) |
Aug 24, 2012 | 31.02 | 31.42 | 30.87 | 31.36 | 598,187 | +0.37(+1.20%) |
Aug 23, 2012 | 31.15 | 31.18 | 30.73 | 30.99 | 785,606 | -0.23(-0.73%) |
Aug 22, 2012 | 31.49 | 31.54 | 30.90 | 31.21 | 1,008,616 | -0.46(-1.46%) |
Aug 21, 2012 | 31.46 | 31.85 | 31.30 | 31.68 | 1,107,707 | +0.38(+1.21%) |
Aug 20, 2012 | 30.97 | 31.44 | 30.97 | 31.30 | 1,246,228 | +0.22(+0.70%) |
Aug 17, 2012 | 31.11 | 31.16 | 30.76 | 31.08 | 971,285 | +0.02(+0.05%) |
Aug 16, 2012 | 31.05 | 31.16 | 30.57 | 31.06 | 929,275 | +0.08(+0.24%) |
Aug 15, 2012 | 30.63 | 31.05 | 30.59 | 30.99 | 497,605 | +0.29(+0.93%) |
Aug 14, 2012 | 30.67 | 30.89 | 30.58 | 30.70 | 640,093 | +0.16(+0.52%) |
Aug 13, 2012 | 30.31 | 30.54 | 30.09 | 30.54 | 886,662 | +0.31(+1.03%) |
Aug 10, 2012 | 30.07 | 30.30 | 30.00 | 30.23 | 1,085,247 | +0.11(+0.36%) |
Aug 09, 2012 | 30.10 | 30.30 | 29.97 | 30.12 | 1,475,105 | +0.14(+0.48%) |
Aug 08, 2012 | 30.17 | 30.45 | 29.88 | 29.98 | 1,137,893 | -0.16(-0.53%) |
Aug 07, 2012 | 29.99 | 30.61 | 29.81 | 30.14 | 1,679,793 | +0.41(+1.39%) |
Aug 06, 2012 | 30.04 | 30.26 | 29.67 | 29.72 | 1,596,607 | -0.30(-1.01%) |
Aug 03, 2012 | 29.15 | 30.32 | 29.06 | 30.03 | 3,507,232 | +3.22(+12.00%) |
Aug 02, 2012 | 26.35 | 26.94 | 26.09 | 26.81 | 1,144,047 | +0.19(+0.70%) |