Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 29.44 | 29.86 | 29.31 | 29.76 | 4,443,542 | +0.51(+1.73%) |
Oct 26, 2012 | 29.64 | 29.25 | 29.25 | 29.25 | 3,448,704 | -0.33(-1.12%) |
Oct 25, 2012 | 29.73 | 29.81 | 29.26 | 29.58 | 4,803,155 | +0.15(+0.52%) |
Oct 24, 2012 | 29.58 | 29.74 | 29.42 | 29.43 | 2,753,745 | -0.04(-0.15%) |
Oct 23, 2012 | 29.84 | 29.86 | 29.39 | 29.47 | 2,789,483 | -0.38(-1.26%) |
Oct 19, 2012 | 30.05 | 30.05 | 29.71 | 29.85 | 5,359,997 | -0.35(-1.15%) |
Oct 18, 2012 | 30.13 | 30.32 | 30.01 | 30.20 | 2,681,539 | +0.08(+0.26%) |
Oct 17, 2012 | 30.46 | 30.48 | 30.04 | 30.12 | 3,406,811 | -0.30(-1.00%) |
Oct 16, 2012 | 30.23 | 30.43 | 30.16 | 30.42 | 2,559,216 | +0.32(+1.06%) |
Oct 15, 2012 | 29.71 | 30.10 | 29.69 | 30.10 | 3,465,569 | +0.52(+1.76%) |
Oct 12, 2012 | 29.71 | 29.82 | 29.53 | 29.58 | 4,304,534 | -0.01(-0.05%) |
Oct 11, 2012 | 29.61 | 29.74 | 29.51 | 29.60 | 3,040,620 | +0.08(+0.27%) |
Oct 10, 2012 | 29.75 | 29.75 | 29.32 | 29.52 | 3,309,881 | -0.19(-0.63%) |
Oct 09, 2012 | 29.73 | 29.84 | 29.34 | 29.71 | 5,620,246 | +0.15(+0.51%) |
Oct 08, 2012 | 29.24 | 29.65 | 29.19 | 29.55 | 3,295,152 | +0.24(+0.81%) |
Oct 05, 2012 | 29.47 | 29.48 | 29.16 | 29.32 | 2,982,373 | -0.09(-0.32%) |
Oct 04, 2012 | 28.93 | 29.42 | 28.75 | 29.41 | 4,911,056 | +0.59(+2.03%) |
Oct 03, 2012 | 28.78 | 28.93 | 28.56 | 28.82 | 3,419,072 | +0.14(+0.50%) |
Oct 02, 2012 | 28.63 | 28.74 | 28.41 | 28.68 | 3,300,874 | +0.10(+0.35%) |
Oct 01, 2012 | 28.27 | 28.68 | 28.24 | 28.58 | 3,894,661 | +0.38(+1.36%) |
Sep 28, 2012 | 28.56 | 28.63 | 28.11 | 28.19 | 5,887,413 | -0.48(-1.67%) |
Sep 27, 2012 | 28.27 | 28.82 | 28.03 | 28.67 | 8,158,849 | +0.50(+1.77%) |
Sep 26, 2012 | 28.08 | 28.50 | 28.05 | 28.17 | 7,269,019 | +0.09(+0.33%) |
Sep 25, 2012 | 27.99 | 28.09 | 27.76 | 28.08 | 6,654,659 | +0.11(+0.39%) |
Sep 24, 2012 | 27.75 | 28.02 | 27.66 | 27.97 | 2,879,768 | +0.21(+0.75%) |
Sep 21, 2012 | 27.80 | 27.94 | 27.66 | 27.76 | 3,948,525 | +0.04(+0.16%) |
Sep 20, 2012 | 26.92 | 27.74 | 26.54 | 27.72 | 8,084,577 | +0.19(+0.71%) |
Sep 19, 2012 | 27.71 | 27.77 | 27.45 | 27.53 | 4,400,656 | -0.23(-0.83%) |
Sep 18, 2012 | 27.43 | 27.86 | 27.29 | 27.76 | 3,866,014 | +0.27(+0.97%) |
Sep 17, 2012 | 27.49 | 27.64 | 27.40 | 27.49 | 3,972,814 | -0.10(-0.36%) |
Sep 14, 2012 | 27.16 | 27.59 | 27.15 | 27.59 | 11,089,919 | +0.42(+1.53%) |
Sep 13, 2012 | 27.02 | 27.36 | 26.82 | 27.17 | 9,417,776 | +0.03(+0.11%) |
Sep 12, 2012 | 27.51 | 27.54 | 27.07 | 27.15 | 4,933,310 | -0.26(-0.94%) |
Sep 11, 2012 | 27.54 | 27.59 | 27.41 | 27.41 | 4,416,508 | -0.10(-0.37%) |
Sep 10, 2012 | 27.61 | 27.69 | 27.48 | 27.51 | 3,986,909 | -0.04(-0.16%) |
Sep 07, 2012 | 28.33 | 28.35 | 27.53 | 27.55 | 8,221,863 | -0.63(-2.25%) |
Sep 06, 2012 | 28.16 | 28.34 | 28.02 | 28.18 | 4,921,124 | +0.15(+0.54%) |
Sep 05, 2012 | 28.07 | 28.37 | 27.96 | 28.03 | 4,489,664 | -0.51(-1.79%) |
Sep 04, 2012 | 28.48 | 28.68 | 28.39 | 28.54 | 2,759,149 | +0.10(+0.35%) |
Aug 31, 2012 | 28.58 | 28.68 | 28.34 | 28.44 | 2,832,470 | -0.01(-0.05%) |
Aug 30, 2012 | 28.67 | 28.72 | 28.42 | 28.45 | 2,740,318 | -0.33(-1.15%) |
Aug 29, 2012 | 28.53 | 28.82 | 28.48 | 28.79 | 2,788,486 | +0.17(+0.60%) |
Aug 27, 2012 | 28.57 | 28.79 | 28.43 | 28.61 | 2,849,373 | +0.05(+0.18%) |
Aug 24, 2012 | 28.45 | 28.64 | 28.26 | 28.56 | 2,952,769 | +0.12(+0.43%) |
Aug 23, 2012 | 28.44 | 28.57 | 28.28 | 28.44 | 4,530,432 | -0.05(-0.18%) |
Aug 22, 2012 | 28.51 | 28.62 | 28.39 | 28.49 | 3,328,374 | -0.17(-0.60%) |
Aug 21, 2012 | 28.81 | 28.86 | 28.61 | 28.66 | 3,519,207 | -0.14(-0.50%) |
Aug 20, 2012 | 28.48 | 28.81 | 28.48 | 28.81 | 2,770,757 | +0.26(+0.91%) |
Aug 17, 2012 | 28.74 | 28.74 | 28.44 | 28.55 | 2,616,666 | -0.12(-0.43%) |
Aug 16, 2012 | 28.56 | 28.71 | 28.29 | 28.67 | 3,409,422 | +0.04(+0.15%) |
Aug 15, 2012 | 28.61 | 28.75 | 28.48 | 28.63 | 1,830,636 | +0.03(+0.10%) |
Aug 14, 2012 | 28.86 | 28.88 | 28.54 | 28.60 | 3,212,169 | -0.15(-0.53%) |
Aug 13, 2012 | 28.84 | 28.84 | 28.63 | 28.75 | 2,247,537 | -0.21(-0.72%) |
Aug 10, 2012 | 28.89 | 28.97 | 28.76 | 28.96 | 2,190,185 | +0.05(+0.17%) |
Aug 09, 2012 | 28.58 | 29.16 | 28.44 | 28.91 | 5,805,466 | +0.32(+1.13%) |
Aug 08, 2012 | 28.44 | 28.77 | 28.18 | 28.58 | 5,204,549 | +0.06(+0.23%) |
Aug 07, 2012 | 28.10 | 28.57 | 28.07 | 28.52 | 6,114,589 | +0.39(+1.38%) |
Aug 06, 2012 | 28.26 | 28.27 | 27.94 | 28.13 | 4,922,570 | -0.09(-0.31%) |
Aug 03, 2012 | 29.76 | 29.81 | 28.10 | 28.22 | 11,438,086 | -1.19(-4.04%) |
Aug 02, 2012 | 30.24 | 30.32 | 29.31 | 29.40 | 6,770,957 | -1.18(-3.86%) |