Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.53 | 34.05 | 33.02 | 33.50 | 1,300,502 | +0.01(+0.03%) |
Oct 26, 2012 | 33.89 | 33.49 | 33.49 | 33.49 | 2,405,500 | -0.48(-1.41%) |
Oct 25, 2012 | 34.70 | 34.84 | 33.79 | 33.97 | 1,388,120 | -0.38(-1.11%) |
Oct 24, 2012 | 35.13 | 35.13 | 34.31 | 34.35 | 1,574,880 | -0.55(-1.58%) |
Oct 23, 2012 | 34.94 | 35.21 | 34.34 | 34.90 | 1,515,224 | -1.06(-2.95%) |
Oct 19, 2012 | 36.08 | 36.20 | 35.59 | 35.96 | 1,592,073 | -0.27(-0.75%) |
Oct 18, 2012 | 36.11 | 36.33 | 35.97 | 36.23 | 1,233,730 | +0.09(+0.25%) |
Oct 17, 2012 | 35.93 | 36.43 | 35.90 | 36.14 | 1,469,176 | +0.09(+0.25%) |
Oct 16, 2012 | 35.36 | 36.17 | 35.36 | 36.05 | 1,721,577 | +0.85(+2.41%) |
Oct 15, 2012 | 34.81 | 35.24 | 34.74 | 35.20 | 913,924 | +0.40(+1.15%) |
Oct 12, 2012 | 34.68 | 34.81 | 34.46 | 34.80 | 1,108,548 | +0.15(+0.43%) |
Oct 11, 2012 | 35.10 | 35.32 | 34.57 | 34.65 | 1,106,861 | -0.24(-0.69%) |
Oct 10, 2012 | 34.83 | 35.48 | 34.82 | 34.89 | 1,775,095 | -0.35(-0.99%) |
Oct 09, 2012 | 35.38 | 35.62 | 35.14 | 35.24 | 1,217,806 | -0.28(-0.79%) |
Oct 08, 2012 | 35.50 | 36.03 | 35.47 | 35.52 | 1,066,856 | -0.13(-0.36%) |
Oct 05, 2012 | 35.48 | 35.85 | 35.43 | 35.65 | 1,704,301 | +0.44(+1.25%) |
Oct 04, 2012 | 35.14 | 35.35 | 34.92 | 35.21 | 2,120,683 | +0.20(+0.57%) |
Oct 03, 2012 | 35.19 | 35.41 | 34.91 | 35.01 | 2,058,577 | -0.03(-0.09%) |
Oct 02, 2012 | 35.44 | 35.44 | 34.95 | 35.04 | 2,492,992 | -0.20(-0.57%) |
Oct 01, 2012 | 35.66 | 35.68 | 35.08 | 35.24 | 2,230,900 | -0.26(-0.73%) |
Sep 28, 2012 | 35.59 | 35.70 | 35.03 | 35.50 | 2,684,501 | -0.54(-1.50%) |
Sep 27, 2012 | 35.87 | 36.13 | 35.50 | 36.04 | 1,420,038 | +0.26(+0.73%) |
Sep 26, 2012 | 35.75 | 36.08 | 35.50 | 35.78 | 1,287,469 | -0.01(-0.03%) |
Sep 25, 2012 | 36.40 | 36.55 | 35.79 | 35.79 | 1,633,934 | -0.47(-1.30%) |
Sep 24, 2012 | 36.44 | 36.52 | 36.19 | 36.26 | 1,340,120 | -0.27(-0.74%) |
Sep 21, 2012 | 37.59 | 37.65 | 36.47 | 36.53 | 2,606,093 | -0.74(-1.99%) |
Sep 20, 2012 | 36.45 | 37.50 | 36.45 | 37.27 | 2,587,333 | +0.63(+1.72%) |
Sep 19, 2012 | 36.26 | 36.86 | 36.19 | 36.64 | 1,627,782 | +0.59(+1.64%) |
Sep 18, 2012 | 36.66 | 36.69 | 35.93 | 36.05 | 1,388,089 | -0.71(-1.93%) |
Sep 17, 2012 | 36.73 | 36.94 | 36.54 | 36.76 | 1,809,860 | -0.11(-0.30%) |
Sep 14, 2012 | 37.05 | 37.28 | 36.75 | 36.87 | 1,959,976 | -0.23(-0.62%) |
Sep 13, 2012 | 36.88 | 37.36 | 36.60 | 37.10 | 2,174,916 | +0.18(+0.49%) |
Sep 12, 2012 | 36.38 | 37.10 | 36.38 | 36.92 | 1,741,411 | +0.42(+1.15%) |
Sep 11, 2012 | 36.77 | 37.16 | 36.36 | 36.50 | 1,574,468 | -0.33(-0.90%) |
Sep 10, 2012 | 36.53 | 37.20 | 36.37 | 36.83 | 2,382,369 | +0.38(+1.04%) |
Sep 07, 2012 | 36.45 | 36.81 | 36.32 | 36.45 | 1,984,089 | +0.12(+0.33%) |
Sep 06, 2012 | 35.66 | 36.33 | 35.57 | 36.33 | 2,464,291 | +1.02(+2.89%) |
Sep 05, 2012 | 35.54 | 35.55 | 35.12 | 35.31 | 2,317,379 | -0.15(-0.42%) |
Sep 04, 2012 | 34.58 | 35.55 | 34.46 | 35.46 | 2,539,133 | +0.89(+2.57%) |
Aug 31, 2012 | 34.70 | 34.72 | 34.13 | 34.57 | 1,051,396 | +0.08(+0.23%) |
Aug 30, 2012 | 34.40 | 34.70 | 34.32 | 34.49 | 1,261,394 | +0.03(+0.09%) |
Aug 29, 2012 | 34.52 | 34.70 | 34.35 | 34.46 | 1,565,673 | +0.25(+0.73%) |
Aug 27, 2012 | 34.24 | 34.37 | 34.06 | 34.21 | 1,727,705 | +0.19(+0.56%) |
Aug 24, 2012 | 33.94 | 34.13 | 33.83 | 34.02 | 1,102,187 | -0.02(-0.06%) |
Aug 23, 2012 | 34.52 | 34.52 | 33.85 | 34.04 | 1,505,230 | -0.48(-1.39%) |
Aug 22, 2012 | 34.27 | 34.66 | 34.27 | 34.52 | 1,200,923 | +0.13(+0.38%) |
Aug 21, 2012 | 34.35 | 34.72 | 34.26 | 34.39 | 1,205,459 | +0.12(+0.35%) |
Aug 20, 2012 | 35.10 | 35.24 | 34.15 | 34.27 | 2,224,983 | -0.82(-2.34%) |
Aug 17, 2012 | 35.68 | 36.00 | 34.96 | 35.09 | 6,020,337 | +0.60(+1.74%) |
Aug 16, 2012 | 34.57 | 34.80 | 34.47 | 34.49 | 2,480,343 | -0.03(-0.09%) |
Aug 15, 2012 | 34.31 | 34.56 | 34.11 | 34.52 | 1,195,219 | +0.25(+0.73%) |
Aug 14, 2012 | 34.48 | 34.68 | 34.16 | 34.27 | 1,770,663 | -0.05(-0.15%) |
Aug 13, 2012 | 34.11 | 34.42 | 33.72 | 34.32 | 1,730,235 | +0.20(+0.59%) |
Aug 10, 2012 | 34.61 | 34.69 | 33.81 | 34.12 | 1,457,632 | -0.42(-1.22%) |
Aug 09, 2012 | 34.61 | 34.79 | 34.01 | 34.54 | 1,970,068 | -0.08(-0.23%) |
Aug 08, 2012 | 34.33 | 34.92 | 34.11 | 34.62 | 1,815,749 | +0.15(+0.44%) |
Aug 07, 2012 | 34.10 | 34.66 | 34.04 | 34.47 | 2,107,120 | +0.73(+2.16%) |
Aug 06, 2012 | 34.01 | 34.40 | 33.73 | 33.74 | 1,318,566 | -0.18(-0.53%) |
Aug 03, 2012 | 33.54 | 34.10 | 33.43 | 33.92 | 1,115,080 | +1.00(+3.04%) |
Aug 02, 2012 | 32.51 | 33.27 | 32.51 | 32.92 | 1,325,218 | +0.13(+0.40%) |