Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.38 | 31.48 | 30.89 | 30.92 | 10,319,307 | -0.15(-0.49%) |
Oct 26, 2012 | 31.26 | 31.07 | 31.07 | 31.07 | 13,510,658 | -0.10(-0.31%) |
Oct 25, 2012 | 31.26 | 31.51 | 30.89 | 31.17 | 20,253,432 | +0.32(+1.03%) |
Oct 24, 2012 | 31.19 | 31.46 | 30.80 | 30.85 | 15,318,614 | -0.15(-0.49%) |
Oct 23, 2012 | 31.50 | 31.57 | 30.75 | 31.00 | 22,948,260 | -1.75(-5.34%) |
Oct 19, 2012 | 33.53 | 33.78 | 32.70 | 32.75 | 19,044,180 | -0.99(-2.95%) |
Oct 18, 2012 | 33.63 | 34.11 | 33.53 | 33.74 | 20,924,314 | +0.10(+0.28%) |
Oct 17, 2012 | 33.28 | 34.04 | 32.99 | 33.65 | 20,469,902 | +0.67(+2.03%) |
Oct 16, 2012 | 32.25 | 33.12 | 32.18 | 32.98 | 16,746,619 | +0.94(+2.93%) |
Oct 15, 2012 | 31.81 | 32.10 | 31.41 | 32.04 | 14,165,611 | +0.12(+0.37%) |
Oct 12, 2012 | 32.41 | 32.61 | 31.78 | 31.92 | 15,075,046 | -0.49(-1.50%) |
Oct 11, 2012 | 32.03 | 32.87 | 31.98 | 32.41 | 19,404,856 | +0.67(+2.11%) |
Oct 10, 2012 | 32.02 | 32.08 | 31.42 | 31.74 | 17,287,642 | -0.36(-1.11%) |
Oct 09, 2012 | 32.12 | 32.80 | 32.06 | 32.09 | 17,837,258 | -0.06(-0.20%) |
Oct 08, 2012 | 31.56 | 32.35 | 31.53 | 32.16 | 14,318,159 | +0.19(+0.59%) |
Oct 05, 2012 | 32.19 | 32.63 | 31.82 | 31.97 | 18,196,906 | +0.05(+0.15%) |
Oct 04, 2012 | 31.40 | 32.24 | 31.30 | 31.92 | 22,160,274 | +0.82(+2.64%) |
Oct 03, 2012 | 31.48 | 31.49 | 30.82 | 31.10 | 15,731,748 | -0.21(-0.68%) |
Oct 02, 2012 | 31.53 | 31.83 | 30.85 | 31.31 | 18,032,930 | -0.13(-0.43%) |
Oct 01, 2012 | 31.73 | 32.03 | 31.34 | 31.45 | 14,908,523 | +0.21(+0.68%) |
Sep 28, 2012 | 31.47 | 31.64 | 30.89 | 31.23 | 16,833,416 | -0.42(-1.32%) |
Sep 27, 2012 | 31.40 | 31.75 | 30.89 | 31.65 | 15,257,842 | +0.65(+2.11%) |
Sep 26, 2012 | 30.81 | 31.48 | 29.88 | 31.00 | 28,654,464 | -0.02(-0.08%) |
Sep 25, 2012 | 32.06 | 32.24 | 30.95 | 31.02 | 22,765,498 | -0.77(-2.41%) |
Sep 24, 2012 | 31.65 | 32.04 | 31.60 | 31.79 | 14,971,753 | -0.29(-0.91%) |
Sep 21, 2012 | 32.99 | 32.99 | 32.00 | 32.08 | 21,888,002 | -0.22(-0.68%) |
Sep 20, 2012 | 31.85 | 32.39 | 31.58 | 32.30 | 23,014,124 | -0.48(-1.47%) |
Sep 19, 2012 | 32.96 | 33.13 | 32.57 | 32.78 | 16,293,309 | +0.05(+0.14%) |
Sep 18, 2012 | 32.44 | 32.95 | 32.18 | 32.73 | 18,834,202 | +0.06(+0.17%) |
Sep 17, 2012 | 33.21 | 33.55 | 32.52 | 32.68 | 22,669,866 | -0.97(-2.88%) |
Sep 14, 2012 | 33.93 | 34.44 | 33.58 | 33.65 | 42,282,548 | +0.67(+2.03%) |
Sep 13, 2012 | 31.50 | 33.28 | 31.29 | 32.98 | 36,466,868 | +1.33(+4.21%) |
Sep 12, 2012 | 31.86 | 31.91 | 31.26 | 31.64 | 21,385,894 | +0.13(+0.43%) |
Sep 11, 2012 | 31.41 | 31.83 | 31.02 | 31.51 | 22,171,840 | +0.17(+0.55%) |
Sep 10, 2012 | 31.07 | 31.80 | 31.06 | 31.34 | 29,584,740 | +0.22(+0.71%) |
Sep 07, 2012 | 29.54 | 31.30 | 29.52 | 31.11 | 50,114,852 | +2.44(+8.50%) |
Sep 06, 2012 | 28.11 | 28.98 | 28.08 | 28.68 | 21,530,924 | +0.86(+3.09%) |
Sep 05, 2012 | 28.27 | 28.27 | 27.63 | 27.82 | 18,161,116 | -0.29(-1.04%) |
Sep 04, 2012 | 28.65 | 28.65 | 27.82 | 28.11 | 18,276,130 | -0.39(-1.36%) |
Aug 31, 2012 | 27.75 | 28.58 | 27.51 | 28.50 | 19,534,500 | +1.12(+4.09%) |
Aug 30, 2012 | 27.91 | 27.93 | 27.34 | 27.37 | 14,351,992 | -0.70(-2.50%) |
Aug 29, 2012 | 28.13 | 28.16 | 27.73 | 28.08 | 14,320,664 | -0.06(-0.20%) |
Aug 27, 2012 | 28.46 | 28.52 | 28.05 | 28.13 | 11,431,223 | -0.38(-1.33%) |
Aug 24, 2012 | 28.71 | 28.73 | 28.28 | 28.51 | 17,037,674 | -0.50(-1.74%) |
Aug 23, 2012 | 29.40 | 29.57 | 28.84 | 29.02 | 20,997,722 | -0.18(-0.62%) |
Aug 22, 2012 | 28.62 | 29.20 | 28.39 | 29.20 | 18,384,788 | +0.40(+1.40%) |
Aug 21, 2012 | 28.43 | 29.39 | 28.40 | 28.79 | 32,079,816 | +0.89(+3.20%) |
Aug 20, 2012 | 27.68 | 28.00 | 27.46 | 27.90 | 14,224,059 | +0.02(+0.06%) |
Aug 17, 2012 | 28.12 | 28.28 | 27.82 | 27.89 | 13,728,898 | +0.02(+0.09%) |
Aug 16, 2012 | 27.59 | 28.02 | 27.41 | 27.86 | 15,535,195 | +0.43(+1.58%) |
Aug 15, 2012 | 27.48 | 27.52 | 26.99 | 27.43 | 16,079,406 | -0.20(-0.71%) |
Aug 14, 2012 | 28.08 | 28.17 | 27.55 | 27.63 | 12,300,981 | -0.37(-1.32%) |
Aug 13, 2012 | 28.51 | 28.84 | 27.86 | 28.00 | 19,257,696 | -0.65(-2.29%) |
Aug 10, 2012 | 28.24 | 28.86 | 28.05 | 28.65 | 16,444,271 | +0.24(+0.86%) |
Aug 09, 2012 | 27.96 | 28.64 | 27.94 | 28.41 | 17,536,784 | +0.30(+1.07%) |
Aug 08, 2012 | 27.65 | 28.35 | 27.65 | 28.11 | 17,426,736 | +0.28(+0.99%) |
Aug 07, 2012 | 27.46 | 28.12 | 27.34 | 27.83 | 20,365,446 | +0.73(+2.71%) |
Aug 06, 2012 | 26.55 | 27.54 | 26.53 | 27.10 | 22,704,470 | +0.66(+2.51%) |
Aug 03, 2012 | 26.29 | 26.72 | 26.05 | 26.44 | 16,169,987 | +0.64(+2.48%) |
Aug 02, 2012 | 25.97 | 26.33 | 25.50 | 25.80 | 18,117,744 | -0.63(-2.39%) |