Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.30 | 30.60 | 30.10 | 30.31 | 3,937,152 | +0.05(+0.18%) |
Oct 26, 2012 | 30.16 | 30.25 | 30.25 | 30.25 | 19,836,532 | +0.18(+0.59%) |
Oct 25, 2012 | 30.37 | 30.37 | 29.77 | 30.07 | 5,625,234 | -0.21(-0.68%) |
Oct 24, 2012 | 30.58 | 30.68 | 30.19 | 30.28 | 5,841,689 | -0.08(-0.27%) |
Oct 23, 2012 | 30.39 | 30.51 | 29.67 | 30.36 | 8,224,605 | -0.17(-0.55%) |
Oct 19, 2012 | 31.07 | 31.19 | 30.36 | 30.53 | 9,402,496 | -0.73(-2.33%) |
Oct 18, 2012 | 31.73 | 31.80 | 31.14 | 31.25 | 5,445,148 | -0.64(-2.02%) |
Oct 17, 2012 | 31.42 | 32.03 | 31.31 | 31.90 | 4,369,209 | +0.40(+1.27%) |
Oct 16, 2012 | 31.16 | 31.80 | 31.05 | 31.50 | 6,562,872 | +0.52(+1.66%) |
Oct 15, 2012 | 30.58 | 31.03 | 30.51 | 30.98 | 5,134,134 | -0.11(-0.35%) |
Oct 12, 2012 | 31.82 | 31.84 | 31.03 | 31.09 | 6,170,671 | -0.63(-1.99%) |
Oct 11, 2012 | 31.87 | 32.49 | 31.70 | 31.72 | 8,043,165 | +0.17(+0.53%) |
Oct 10, 2012 | 32.08 | 32.27 | 31.49 | 31.56 | 7,242,467 | -0.67(-2.07%) |
Oct 09, 2012 | 32.12 | 32.57 | 31.98 | 32.23 | 5,308,872 | +0.00(+0.00%) |
Oct 08, 2012 | 32.61 | 32.67 | 32.10 | 32.23 | 5,103,770 | -0.55(-1.69%) |
Oct 05, 2012 | 33.26 | 33.32 | 32.59 | 32.78 | 4,855,929 | -0.25(-0.75%) |
Oct 04, 2012 | 32.61 | 33.03 | 32.51 | 33.03 | 5,201,775 | +0.53(+1.65%) |
Oct 03, 2012 | 32.58 | 32.78 | 32.25 | 32.49 | 6,956,848 | -0.30(-0.92%) |
Oct 02, 2012 | 32.96 | 33.15 | 32.47 | 32.79 | 7,394,768 | -0.37(-1.11%) |
Oct 01, 2012 | 32.94 | 33.46 | 32.92 | 33.16 | 6,620,750 | +0.34(+1.02%) |
Sep 28, 2012 | 32.55 | 32.93 | 32.51 | 32.83 | 8,589,753 | +0.31(+0.96%) |
Sep 27, 2012 | 32.18 | 32.59 | 31.99 | 32.51 | 5,051,396 | +0.62(+1.95%) |
Sep 26, 2012 | 31.66 | 32.07 | 31.48 | 31.89 | 5,371,604 | +0.26(+0.82%) |
Sep 25, 2012 | 32.09 | 32.31 | 31.61 | 31.63 | 5,791,577 | -0.39(-1.22%) |
Sep 24, 2012 | 31.92 | 32.27 | 31.92 | 32.02 | 3,844,123 | -0.28(-0.88%) |
Sep 21, 2012 | 32.74 | 32.79 | 32.24 | 32.30 | 6,580,421 | -0.18(-0.56%) |
Sep 20, 2012 | 32.71 | 32.76 | 31.92 | 32.49 | 9,091,638 | -0.43(-1.30%) |
Sep 19, 2012 | 32.50 | 33.10 | 32.50 | 32.91 | 7,359,556 | +0.44(+1.37%) |
Sep 18, 2012 | 32.57 | 32.94 | 32.11 | 32.47 | 5,304,018 | -0.09(-0.27%) |
Sep 17, 2012 | 32.77 | 32.77 | 32.25 | 32.56 | 6,056,107 | -0.48(-1.47%) |
Sep 14, 2012 | 33.25 | 33.68 | 32.76 | 33.04 | 9,985,040 | +0.48(+1.47%) |
Sep 13, 2012 | 31.76 | 32.76 | 31.47 | 32.56 | 8,326,949 | +0.87(+2.73%) |
Sep 12, 2012 | 30.88 | 32.07 | 30.88 | 31.70 | 9,695,278 | +0.49(+1.56%) |
Sep 11, 2012 | 31.31 | 31.74 | 31.18 | 31.21 | 5,724,715 | -0.13(-0.41%) |
Sep 10, 2012 | 31.98 | 31.98 | 31.34 | 31.34 | 5,182,778 | -0.42(-1.31%) |
Sep 07, 2012 | 31.49 | 31.95 | 31.49 | 31.75 | 5,638,253 | +0.31(+0.98%) |
Sep 06, 2012 | 31.02 | 31.51 | 30.88 | 31.44 | 6,196,059 | +0.68(+2.22%) |
Sep 05, 2012 | 30.57 | 30.86 | 30.01 | 30.76 | 6,579,913 | +0.52(+1.71%) |
Sep 04, 2012 | 30.55 | 30.89 | 29.92 | 30.24 | 6,503,552 | -0.33(-1.09%) |
Aug 31, 2012 | 30.34 | 30.76 | 30.00 | 30.58 | 4,679,262 | +0.51(+1.69%) |
Aug 30, 2012 | 30.60 | 30.60 | 29.90 | 30.07 | 3,830,928 | -0.58(-1.90%) |
Aug 29, 2012 | 30.68 | 30.72 | 30.25 | 30.65 | 5,622,181 | +0.23(+0.76%) |
Aug 27, 2012 | 30.67 | 30.67 | 30.32 | 30.42 | 3,688,044 | -0.24(-0.80%) |
Aug 24, 2012 | 30.59 | 30.85 | 30.38 | 30.66 | 6,148,715 | +0.13(+0.42%) |
Aug 23, 2012 | 31.40 | 31.46 | 30.47 | 30.54 | 6,784,906 | -1.04(-3.31%) |
Aug 22, 2012 | 31.21 | 31.58 | 30.88 | 31.58 | 4,852,435 | +0.35(+1.14%) |
Aug 21, 2012 | 31.76 | 32.02 | 31.09 | 31.23 | 6,307,970 | -0.62(-1.94%) |
Aug 20, 2012 | 31.98 | 32.24 | 31.45 | 31.84 | 6,838,106 | -0.16(-0.48%) |
Aug 17, 2012 | 31.96 | 32.12 | 31.82 | 32.00 | 5,586,746 | +0.08(+0.25%) |
Aug 16, 2012 | 31.24 | 32.03 | 31.10 | 31.92 | 8,824,691 | +0.68(+2.16%) |
Aug 15, 2012 | 30.82 | 31.27 | 30.68 | 31.24 | 6,435,032 | +0.50(+1.64%) |
Aug 14, 2012 | 31.05 | 31.20 | 30.67 | 30.74 | 6,071,008 | -0.09(-0.29%) |
Aug 13, 2012 | 30.98 | 31.06 | 30.53 | 30.83 | 7,494,783 | +0.11(+0.37%) |
Aug 10, 2012 | 31.32 | 31.40 | 30.52 | 30.72 | 11,777,098 | -0.67(-2.12%) |
Aug 09, 2012 | 30.43 | 31.72 | 30.39 | 31.38 | 11,633,413 | +0.80(+2.62%) |
Aug 08, 2012 | 30.33 | 31.14 | 30.21 | 30.58 | 10,271,652 | +0.20(+0.66%) |
Aug 07, 2012 | 29.89 | 30.62 | 29.48 | 30.38 | 16,307,307 | +0.38(+1.28%) |
Aug 06, 2012 | 30.03 | 30.15 | 29.28 | 30.00 | 10,085,496 | +0.21(+0.71%) |
Aug 03, 2012 | 29.58 | 30.24 | 29.49 | 29.78 | 12,697,215 | +1.12(+3.93%) |
Aug 02, 2012 | 28.35 | 28.98 | 28.14 | 28.66 | 7,634,925 | -0.03(-0.12%) |