Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 32.60 | 32.91 | 32.50 | 32.61 | 4,610,834 | +0.18(+0.56%) |
Oct 26, 2012 | 32.39 | 32.43 | 32.43 | 32.43 | 62,234 | +0.02(+0.07%) |
Oct 25, 2012 | 32.52 | 32.56 | 32.19 | 32.41 | 82,886 | +0.12(+0.36%) |
Oct 24, 2012 | 32.56 | 32.56 | 32.24 | 32.29 | 118,202 | -0.16(-0.48%) |
Oct 23, 2012 | 32.32 | 32.53 | 32.22 | 32.45 | 89,786 | -0.34(-1.04%) |
Oct 19, 2012 | 33.18 | 33.19 | 32.71 | 32.79 | 93,505 | -0.58(-1.75%) |
Oct 18, 2012 | 33.25 | 33.50 | 33.25 | 33.37 | 74,337 | +0.03(+0.10%) |
Oct 17, 2012 | 33.23 | 33.38 | 33.22 | 33.34 | 78,339 | +0.21(+0.64%) |
Oct 16, 2012 | 32.96 | 33.14 | 32.92 | 33.13 | 92,379 | +0.36(+1.10%) |
Oct 15, 2012 | 32.59 | 32.78 | 32.51 | 32.77 | 77,611 | +0.20(+0.63%) |
Oct 12, 2012 | 32.64 | 32.78 | 32.44 | 32.56 | 61,223 | +0.01(+0.03%) |
Oct 11, 2012 | 32.68 | 32.78 | 32.55 | 32.56 | 47,442 | +0.12(+0.39%) |
Oct 10, 2012 | 32.67 | 32.68 | 32.39 | 32.43 | 81,561 | -0.24(-0.74%) |
Oct 09, 2012 | 33.08 | 33.09 | 32.67 | 32.67 | 49,318 | -0.42(-1.27%) |
Oct 08, 2012 | 33.03 | 33.13 | 32.97 | 33.09 | 55,885 | -0.06(-0.20%) |
Oct 05, 2012 | 33.32 | 33.40 | 33.09 | 33.16 | 96,262 | +0.06(+0.18%) |
Oct 04, 2012 | 33.08 | 33.11 | 32.94 | 33.10 | 43,922 | +0.23(+0.70%) |
Oct 03, 2012 | 32.82 | 32.96 | 32.67 | 32.87 | 44,184 | +0.13(+0.40%) |
Oct 02, 2012 | 32.80 | 32.87 | 32.62 | 32.74 | 52,871 | +0.01(+0.03%) |
Oct 01, 2012 | 32.79 | 32.99 | 32.64 | 32.73 | 79,649 | +0.05(+0.16%) |
Sep 28, 2012 | 32.57 | 32.79 | 32.48 | 32.68 | 62,636 | -0.02(-0.06%) |
Sep 27, 2012 | 32.54 | 32.76 | 32.42 | 32.69 | 103,838 | +0.30(+0.93%) |
Sep 26, 2012 | 32.53 | 32.54 | 32.25 | 32.39 | 66,610 | -0.18(-0.54%) |
Sep 25, 2012 | 33.03 | 33.07 | 32.55 | 32.57 | 101,301 | -0.46(-1.38%) |
Sep 24, 2012 | 32.89 | 33.11 | 32.82 | 33.03 | 86,772 | -0.02(-0.07%) |
Sep 21, 2012 | 33.33 | 33.33 | 33.05 | 33.05 | 94,480 | -0.05(-0.14%) |
Sep 20, 2012 | 33.11 | 33.11 | 32.94 | 33.09 | 75,796 | -0.28(-0.84%) |
Sep 19, 2012 | 33.24 | 33.41 | 33.13 | 33.38 | 67,277 | +0.13(+0.39%) |
Sep 18, 2012 | 33.21 | 33.25 | 33.14 | 33.25 | 51,008 | -0.02(-0.06%) |
Sep 17, 2012 | 33.38 | 33.38 | 33.20 | 33.26 | 53,022 | -0.22(-0.65%) |
Sep 14, 2012 | 33.32 | 33.66 | 33.32 | 33.48 | 69,229 | +0.25(+0.77%) |
Sep 13, 2012 | 32.87 | 33.40 | 32.71 | 33.23 | 126,522 | +0.31(+0.94%) |
Sep 12, 2012 | 32.86 | 32.92 | 32.74 | 32.92 | 79,213 | +0.15(+0.45%) |
Sep 11, 2012 | 32.67 | 32.85 | 32.67 | 32.77 | 71,386 | +0.14(+0.42%) |
Sep 10, 2012 | 32.75 | 32.80 | 32.61 | 32.63 | 46,803 | -0.18(-0.55%) |
Sep 07, 2012 | 32.61 | 32.84 | 32.61 | 32.81 | 52,177 | +0.30(+0.94%) |
Sep 06, 2012 | 31.96 | 32.52 | 31.96 | 32.51 | 57,020 | +0.74(+2.34%) |
Sep 05, 2012 | 31.85 | 31.90 | 31.70 | 31.77 | 137,943 | -0.12(-0.36%) |
Sep 04, 2012 | 32.01 | 32.01 | 31.64 | 31.88 | 108,907 | -0.15(-0.46%) |
Aug 31, 2012 | 32.09 | 32.20 | 31.88 | 32.03 | 81,865 | +0.15(+0.48%) |
Aug 30, 2012 | 32.03 | 32.03 | 31.79 | 31.88 | 54,248 | -0.27(-0.85%) |
Aug 29, 2012 | 32.12 | 32.24 | 32.01 | 32.15 | 47,863 | -0.05(-0.14%) |
Aug 27, 2012 | 32.38 | 32.38 | 32.17 | 32.20 | 112,314 | -0.08(-0.26%) |
Aug 24, 2012 | 32.06 | 32.34 | 32.06 | 32.28 | 54,940 | +0.13(+0.40%) |
Aug 23, 2012 | 32.32 | 32.32 | 32.07 | 32.15 | 141,724 | -0.23(-0.73%) |
Aug 22, 2012 | 32.44 | 32.48 | 32.26 | 32.38 | 95,563 | -0.10(-0.31%) |
Aug 21, 2012 | 32.62 | 32.80 | 32.43 | 32.49 | 123,514 | -0.10(-0.30%) |
Aug 20, 2012 | 32.63 | 32.63 | 32.44 | 32.58 | 97,742 | -0.08(-0.25%) |
Aug 17, 2012 | 32.56 | 32.68 | 32.53 | 32.67 | 112,197 | +0.16(+0.48%) |
Aug 16, 2012 | 32.20 | 32.56 | 32.19 | 32.51 | 59,924 | +0.33(+1.02%) |
Aug 15, 2012 | 32.00 | 32.23 | 32.00 | 32.18 | 54,487 | +0.12(+0.39%) |
Aug 14, 2012 | 32.28 | 32.31 | 32.04 | 32.06 | 45,158 | -0.09(-0.27%) |
Aug 13, 2012 | 32.14 | 32.18 | 31.93 | 32.15 | 77,261 | -0.06(-0.19%) |
Aug 10, 2012 | 31.98 | 32.22 | 31.87 | 32.21 | 45,927 | +0.12(+0.37%) |
Aug 09, 2012 | 31.99 | 32.17 | 31.99 | 32.09 | 63,870 | +0.02(+0.07%) |
Aug 08, 2012 | 31.93 | 32.08 | 31.92 | 32.06 | 106,854 | +0.02(+0.06%) |
Aug 07, 2012 | 31.90 | 32.20 | 31.90 | 32.04 | 105,028 | +0.30(+0.96%) |
Aug 06, 2012 | 31.81 | 31.93 | 31.74 | 31.74 | 117,526 | +0.08(+0.26%) |
Aug 03, 2012 | 31.37 | 31.76 | 31.37 | 31.66 | 66,361 | +0.70(+2.26%) |
Aug 02, 2012 | 30.93 | 31.02 | 30.68 | 30.96 | 46,701 | -0.19(-0.61%) |