Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 35.70 | 36.08 | 35.33 | 35.63 | 1,372,009 | +0.08(+0.23%) |
Oct 26, 2012 | 35.48 | 35.55 | 35.55 | 35.55 | 1,848,700 | -0.22(-0.62%) |
Oct 25, 2012 | 35.70 | 36.02 | 35.52 | 35.77 | 2,176,655 | +0.29(+0.82%) |
Oct 24, 2012 | 36.47 | 36.49 | 35.41 | 35.48 | 2,235,348 | -0.52(-1.44%) |
Oct 23, 2012 | 36.02 | 36.31 | 34.97 | 36.00 | 2,367,163 | +0.53(+1.49%) |
Oct 19, 2012 | 35.55 | 35.73 | 35.10 | 35.47 | 2,646,673 | -0.27(-0.76%) |
Oct 18, 2012 | 33.65 | 36.01 | 33.32 | 35.74 | 6,914,827 | +1.62(+4.75%) |
Oct 17, 2012 | 34.35 | 34.53 | 33.84 | 34.12 | 2,470,119 | -0.14(-0.41%) |
Oct 16, 2012 | 34.53 | 34.77 | 34.16 | 34.26 | 2,527,924 | -0.27(-0.78%) |
Oct 15, 2012 | 33.51 | 34.95 | 33.47 | 34.53 | 4,537,200 | +1.14(+3.41%) |
Oct 12, 2012 | 33.54 | 33.82 | 33.34 | 33.39 | 3,100,313 | -0.31(-0.92%) |
Oct 11, 2012 | 33.03 | 34.16 | 32.90 | 33.70 | 3,767,230 | +1.42(+4.40%) |
Oct 10, 2012 | 32.39 | 32.44 | 31.81 | 32.28 | 1,526,319 | +0.13(+0.40%) |
Oct 09, 2012 | 32.02 | 32.48 | 31.90 | 32.15 | 1,658,581 | +0.03(+0.09%) |
Oct 08, 2012 | 31.97 | 32.16 | 31.79 | 32.12 | 1,004,221 | +0.00(+0.00%) |
Oct 05, 2012 | 32.30 | 32.62 | 32.00 | 32.12 | 1,241,814 | -0.15(-0.46%) |
Oct 04, 2012 | 32.00 | 32.39 | 32.00 | 32.27 | 1,908,185 | +0.34(+1.06%) |
Oct 03, 2012 | 30.81 | 32.72 | 30.61 | 31.93 | 4,445,410 | +1.24(+4.04%) |
Oct 02, 2012 | 30.57 | 30.82 | 30.29 | 30.69 | 1,030,185 | +0.40(+1.32%) |
Oct 01, 2012 | 30.64 | 30.99 | 30.24 | 30.29 | 1,761,504 | -0.32(-1.05%) |
Sep 28, 2012 | 30.93 | 31.16 | 30.58 | 30.61 | 1,477,833 | -0.36(-1.16%) |
Sep 27, 2012 | 30.71 | 31.07 | 30.46 | 30.97 | 1,318,314 | +0.56(+1.84%) |
Sep 26, 2012 | 31.06 | 31.14 | 30.10 | 30.41 | 1,802,903 | -0.73(-2.34%) |
Sep 25, 2012 | 31.56 | 31.67 | 31.08 | 31.14 | 2,120,231 | -0.19(-0.61%) |
Sep 24, 2012 | 31.69 | 31.87 | 31.30 | 31.33 | 1,520,927 | -0.58(-1.82%) |
Sep 21, 2012 | 31.31 | 31.94 | 31.13 | 31.91 | 3,662,496 | +0.93(+3.00%) |
Sep 20, 2012 | 31.08 | 31.36 | 30.84 | 30.98 | 2,760,852 | -0.37(-1.18%) |
Sep 19, 2012 | 31.75 | 32.00 | 30.49 | 31.35 | 3,964,459 | -0.63(-1.97%) |
Sep 18, 2012 | 32.21 | 32.45 | 31.70 | 31.98 | 1,839,525 | -0.03(-0.09%) |
Sep 17, 2012 | 33.02 | 33.02 | 31.99 | 32.01 | 1,656,670 | -1.06(-3.21%) |
Sep 14, 2012 | 33.06 | 33.39 | 32.97 | 33.07 | 1,965,020 | -0.08(-0.24%) |
Sep 13, 2012 | 32.49 | 33.27 | 32.31 | 33.15 | 1,721,671 | +0.45(+1.38%) |
Sep 12, 2012 | 32.52 | 32.95 | 32.52 | 32.70 | 2,346,127 | +0.14(+0.43%) |
Sep 11, 2012 | 32.61 | 33.62 | 32.43 | 32.56 | 2,817,833 | +0.30(+0.93%) |
Sep 10, 2012 | 32.36 | 32.55 | 32.14 | 32.26 | 1,600,189 | -0.09(-0.28%) |
Sep 07, 2012 | 32.62 | 32.68 | 32.29 | 32.35 | 925,629 | -0.24(-0.74%) |
Sep 06, 2012 | 32.31 | 32.65 | 32.05 | 32.59 | 1,120,824 | +0.24(+0.74%) |
Sep 05, 2012 | 30.39 | 32.54 | 30.38 | 32.35 | 2,633,383 | +1.33(+4.29%) |
Sep 04, 2012 | 31.82 | 32.11 | 30.94 | 31.02 | 2,748,019 | -0.97(-3.03%) |
Aug 31, 2012 | 32.05 | 32.14 | 31.82 | 31.99 | 965,147 | +0.15(+0.47%) |
Aug 30, 2012 | 31.68 | 32.01 | 31.63 | 31.84 | 947,713 | +0.01(+0.03%) |
Aug 29, 2012 | 31.81 | 31.93 | 31.47 | 31.83 | 930,167 | -0.19(-0.59%) |
Aug 27, 2012 | 32.58 | 32.58 | 31.95 | 32.02 | 1,796,606 | -0.25(-0.77%) |
Aug 24, 2012 | 31.81 | 32.37 | 31.62 | 32.27 | 1,567,663 | +0.28(+0.86%) |
Aug 23, 2012 | 31.41 | 32.05 | 31.27 | 32.00 | 2,251,927 | +0.46(+1.47%) |
Aug 22, 2012 | 31.01 | 31.56 | 31.01 | 31.53 | 1,534,640 | +0.45(+1.45%) |
Aug 21, 2012 | 31.49 | 31.74 | 31.04 | 31.08 | 1,643,857 | -0.41(-1.30%) |
Aug 20, 2012 | 31.53 | 31.72 | 31.41 | 31.49 | 1,337,309 | -0.30(-0.94%) |
Aug 17, 2012 | 31.00 | 31.84 | 30.96 | 31.79 | 1,590,828 | +0.79(+2.55%) |
Aug 16, 2012 | 30.93 | 31.20 | 30.80 | 31.00 | 1,261,887 | -0.05(-0.16%) |
Aug 15, 2012 | 30.55 | 31.07 | 30.52 | 31.05 | 2,092,263 | +0.42(+1.37%) |
Aug 14, 2012 | 31.11 | 31.25 | 30.56 | 30.63 | 1,730,102 | -0.38(-1.23%) |
Aug 13, 2012 | 30.89 | 31.06 | 30.43 | 31.01 | 1,301,083 | +0.10(+0.32%) |
Aug 10, 2012 | 30.60 | 31.00 | 30.35 | 30.91 | 1,442,291 | -0.08(-0.26%) |
Aug 09, 2012 | 30.33 | 31.05 | 29.95 | 30.99 | 2,372,041 | +0.39(+1.27%) |
Aug 08, 2012 | 28.66 | 30.63 | 28.66 | 30.60 | 2,577,531 | -0.07(-0.23%) |
Aug 07, 2012 | 30.83 | 30.84 | 30.32 | 30.67 | 1,520,135 | +0.17(+0.56%) |
Aug 06, 2012 | 30.51 | 30.82 | 30.26 | 30.50 | 1,508,658 | +0.06(+0.20%) |
Aug 03, 2012 | 30.39 | 30.73 | 30.14 | 30.44 | 1,637,662 | +0.69(+2.32%) |
Aug 02, 2012 | 30.34 | 30.34 | 29.45 | 29.75 | 2,602,092 | -0.81(-2.65%) |