Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.10 | 31.93 | 30.62 | 31.16 | 9,316,286 | -0.13(-0.42%) |
Oct 26, 2012 | 31.43 | 31.29 | 31.29 | 31.29 | 8,032,596 | -0.28(-0.89%) |
Oct 25, 2012 | 32.43 | 32.45 | 31.41 | 31.58 | 7,689,975 | -0.51(-1.60%) |
Oct 24, 2012 | 32.29 | 32.43 | 32.05 | 32.09 | 4,382,000 | -0.09(-0.29%) |
Oct 23, 2012 | 32.56 | 32.62 | 32.05 | 32.18 | 5,538,774 | -0.56(-1.71%) |
Oct 19, 2012 | 33.24 | 33.29 | 32.52 | 32.74 | 4,201,370 | -0.48(-1.43%) |
Oct 18, 2012 | 32.68 | 33.37 | 32.68 | 33.22 | 5,599,628 | +0.58(+1.79%) |
Oct 17, 2012 | 32.33 | 32.69 | 32.30 | 32.64 | 4,104,694 | +0.35(+1.09%) |
Oct 16, 2012 | 32.19 | 32.50 | 32.16 | 32.28 | 2,882,451 | +0.23(+0.73%) |
Oct 15, 2012 | 31.70 | 32.07 | 31.63 | 32.05 | 4,062,693 | +0.40(+1.26%) |
Oct 12, 2012 | 31.79 | 31.97 | 31.49 | 31.65 | 3,608,797 | -0.16(-0.51%) |
Oct 11, 2012 | 31.75 | 32.14 | 31.70 | 31.82 | 3,930,950 | +0.19(+0.62%) |
Oct 10, 2012 | 31.86 | 31.89 | 31.55 | 31.62 | 5,064,536 | -0.24(-0.76%) |
Oct 09, 2012 | 32.15 | 32.39 | 31.85 | 31.86 | 3,997,860 | -0.26(-0.80%) |
Oct 08, 2012 | 31.83 | 32.15 | 31.79 | 32.12 | 2,535,683 | +0.18(+0.56%) |
Oct 05, 2012 | 31.98 | 32.10 | 31.83 | 31.94 | 3,231,287 | +0.12(+0.39%) |
Oct 04, 2012 | 31.65 | 31.93 | 31.59 | 31.82 | 3,272,571 | +0.34(+1.09%) |
Oct 03, 2012 | 31.32 | 31.59 | 31.26 | 31.47 | 3,816,590 | +0.23(+0.75%) |
Oct 02, 2012 | 31.20 | 31.36 | 31.07 | 31.24 | 2,740,365 | +0.10(+0.33%) |
Oct 01, 2012 | 31.01 | 31.36 | 30.91 | 31.14 | 4,235,099 | +0.27(+0.86%) |
Sep 28, 2012 | 30.92 | 31.02 | 30.69 | 30.87 | 3,598,374 | -0.12(-0.40%) |
Sep 27, 2012 | 30.86 | 31.08 | 30.73 | 31.00 | 4,611,295 | +0.24(+0.79%) |
Sep 26, 2012 | 31.10 | 31.18 | 30.75 | 30.76 | 4,352,737 | -0.37(-1.20%) |
Sep 25, 2012 | 31.48 | 31.74 | 31.12 | 31.13 | 5,837,837 | -0.23(-0.75%) |
Sep 24, 2012 | 31.38 | 31.64 | 31.35 | 31.36 | 4,405,410 | -0.15(-0.47%) |
Sep 21, 2012 | 31.18 | 31.68 | 31.09 | 31.51 | 7,291,855 | +0.44(+1.40%) |
Sep 20, 2012 | 30.68 | 31.10 | 30.57 | 31.08 | 6,064,541 | +0.28(+0.91%) |
Sep 19, 2012 | 31.05 | 31.06 | 30.75 | 30.80 | 4,763,755 | -0.27(-0.88%) |
Sep 18, 2012 | 30.98 | 31.09 | 30.72 | 31.07 | 4,627,804 | +0.05(+0.18%) |
Sep 17, 2012 | 30.97 | 31.06 | 30.90 | 31.01 | 3,478,462 | -0.05(-0.18%) |
Sep 14, 2012 | 30.86 | 31.10 | 30.70 | 31.07 | 4,721,786 | +0.34(+1.09%) |
Sep 13, 2012 | 30.21 | 30.76 | 30.08 | 30.73 | 4,487,596 | +0.48(+1.57%) |
Sep 12, 2012 | 30.08 | 30.27 | 30.05 | 30.26 | 3,577,802 | +0.25(+0.83%) |
Sep 11, 2012 | 29.82 | 30.09 | 29.75 | 30.01 | 2,938,334 | +0.19(+0.65%) |
Sep 10, 2012 | 29.89 | 29.99 | 29.81 | 29.81 | 2,775,262 | -0.18(-0.60%) |
Sep 07, 2012 | 30.02 | 30.13 | 29.87 | 29.99 | 3,987,073 | +0.02(+0.05%) |
Sep 06, 2012 | 29.64 | 30.05 | 29.54 | 29.98 | 5,412,454 | +0.52(+1.77%) |
Sep 05, 2012 | 29.26 | 29.59 | 29.26 | 29.46 | 6,071,524 | +0.30(+1.04%) |
Sep 04, 2012 | 29.07 | 29.29 | 29.04 | 29.15 | 3,924,107 | +0.09(+0.32%) |
Aug 31, 2012 | 29.09 | 29.24 | 28.92 | 29.06 | 4,524,898 | +0.08(+0.27%) |
Aug 30, 2012 | 28.96 | 29.07 | 28.86 | 28.98 | 2,465,464 | -0.12(-0.40%) |
Aug 29, 2012 | 29.15 | 29.23 | 28.96 | 29.10 | 3,737,161 | -0.07(-0.24%) |
Aug 27, 2012 | 29.29 | 29.37 | 29.11 | 29.17 | 3,140,773 | -0.09(-0.32%) |
Aug 24, 2012 | 29.15 | 29.33 | 29.07 | 29.26 | 3,136,047 | +0.04(+0.13%) |
Aug 23, 2012 | 29.54 | 29.66 | 29.15 | 29.22 | 4,593,201 | -0.49(-1.64%) |
Aug 22, 2012 | 29.63 | 29.83 | 29.55 | 29.71 | 3,881,447 | +0.07(+0.24%) |
Aug 21, 2012 | 29.54 | 29.82 | 29.53 | 29.64 | 4,701,604 | +0.10(+0.34%) |
Aug 20, 2012 | 29.37 | 29.56 | 29.35 | 29.54 | 3,330,323 | +0.20(+0.69%) |
Aug 17, 2012 | 29.38 | 29.59 | 29.28 | 29.34 | 5,453,356 | +0.09(+0.32%) |
Aug 16, 2012 | 29.43 | 29.52 | 29.14 | 29.24 | 4,874,433 | -0.12(-0.40%) |
Aug 15, 2012 | 29.10 | 29.47 | 29.07 | 29.36 | 4,775,674 | +0.29(+1.01%) |
Aug 14, 2012 | 29.29 | 29.38 | 28.98 | 29.07 | 8,280,892 | -0.33(-1.13%) |
Aug 13, 2012 | 29.42 | 29.49 | 29.31 | 29.40 | 2,709,299 | -0.03(-0.11%) |
Aug 10, 2012 | 29.42 | 29.48 | 29.27 | 29.43 | 3,094,859 | -0.05(-0.18%) |
Aug 09, 2012 | 29.62 | 29.74 | 29.40 | 29.48 | 4,266,062 | -0.15(-0.50%) |
Aug 08, 2012 | 29.42 | 29.74 | 29.25 | 29.63 | 5,495,874 | +0.10(+0.34%) |
Aug 07, 2012 | 28.84 | 29.64 | 28.79 | 29.53 | 9,822,381 | +0.83(+2.89%) |
Aug 06, 2012 | 28.81 | 28.98 | 28.64 | 28.70 | 5,301,163 | +0.00(+0.00%) |
Aug 03, 2012 | 28.58 | 28.97 | 28.38 | 28.70 | 7,828,917 | +0.40(+1.40%) |
Aug 02, 2012 | 28.10 | 28.33 | 27.90 | 28.31 | 8,627,591 | +0.10(+0.36%) |