Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.15 | 31.41 | 31.13 | 31.27 | 7,146,969 | +0.19(+0.61%) |
Oct 26, 2012 | 31.25 | 31.08 | 31.08 | 31.08 | 5,293,400 | -0.04(-0.13%) |
Oct 25, 2012 | 31.13 | 31.24 | 30.96 | 31.12 | 7,004,779 | +0.41(+1.34%) |
Oct 24, 2012 | 30.86 | 30.92 | 30.53 | 30.71 | 9,323,387 | +0.03(+0.10%) |
Oct 23, 2012 | 30.96 | 30.96 | 30.57 | 30.68 | 12,407,390 | -0.41(-1.33%) |
Oct 19, 2012 | 31.55 | 31.56 | 30.92 | 31.09 | 18,164,880 | -0.64(-2.00%) |
Oct 18, 2012 | 31.80 | 32.05 | 31.66 | 31.73 | 7,382,348 | -0.39(-1.21%) |
Oct 17, 2012 | 31.91 | 32.23 | 31.83 | 32.12 | 6,168,437 | +0.19(+0.60%) |
Oct 16, 2012 | 31.85 | 32.02 | 31.73 | 31.93 | 9,456,427 | +0.27(+0.85%) |
Oct 15, 2012 | 32.14 | 32.15 | 31.52 | 31.66 | 16,366,004 | -0.79(-2.43%) |
Oct 12, 2012 | 32.67 | 32.81 | 32.42 | 32.45 | 10,283,583 | -0.45(-1.37%) |
Oct 11, 2012 | 33.07 | 33.23 | 32.90 | 32.90 | 7,195,230 | -0.05(-0.15%) |
Oct 10, 2012 | 32.81 | 33.09 | 32.72 | 32.95 | 11,461,925 | +0.12(+0.37%) |
Oct 09, 2012 | 32.87 | 33.01 | 32.49 | 32.83 | 11,251,261 | -0.14(-0.42%) |
Oct 08, 2012 | 32.90 | 33.08 | 32.83 | 32.97 | 5,974,234 | -0.48(-1.43%) |
Oct 05, 2012 | 33.75 | 33.84 | 33.23 | 33.45 | 13,702,393 | -0.48(-1.41%) |
Oct 04, 2012 | 33.72 | 33.99 | 33.61 | 33.93 | 12,128,598 | +0.42(+1.25%) |
Oct 03, 2012 | 33.69 | 33.70 | 33.42 | 33.51 | 7,233,635 | +0.01(+0.03%) |
Oct 02, 2012 | 33.74 | 33.79 | 33.31 | 33.50 | 11,939,031 | -0.15(-0.45%) |
Oct 01, 2012 | 33.76 | 34.03 | 33.51 | 33.65 | 18,286,850 | +0.17(+0.51%) |
Sep 28, 2012 | 33.57 | 33.68 | 33.21 | 33.48 | 11,442,896 | -0.10(-0.30%) |
Sep 27, 2012 | 33.20 | 33.68 | 33.09 | 33.58 | 13,372,770 | +0.71(+2.16%) |
Sep 26, 2012 | 32.64 | 33.00 | 32.40 | 32.87 | 14,160,516 | +0.19(+0.58%) |
Sep 25, 2012 | 33.16 | 33.29 | 32.61 | 32.68 | 17,408,394 | -0.25(-0.76%) |
Sep 24, 2012 | 32.82 | 33.18 | 32.77 | 32.93 | 12,514,222 | -0.55(-1.64%) |
Sep 21, 2012 | 34.01 | 34.05 | 33.27 | 33.48 | 22,672,472 | -0.10(-0.30%) |
Sep 20, 2012 | 33.41 | 33.65 | 33.03 | 33.58 | 12,372,448 | +0.01(+0.03%) |
Sep 19, 2012 | 33.59 | 33.72 | 33.35 | 33.57 | 12,115,629 | -0.14(-0.42%) |
Sep 18, 2012 | 33.29 | 33.97 | 33.21 | 33.71 | 19,552,548 | +0.72(+2.18%) |
Sep 17, 2012 | 33.48 | 33.56 | 32.77 | 32.99 | 15,094,092 | -0.61(-1.82%) |
Sep 14, 2012 | 33.55 | 33.66 | 33.33 | 33.60 | 17,497,280 | -0.01(-0.04%) |
Sep 13, 2012 | 32.14 | 33.75 | 31.67 | 33.61 | 38,154,564 | +1.40(+4.36%) |
Sep 12, 2012 | 32.74 | 32.75 | 31.46 | 32.21 | 22,323,312 | -0.20(-0.62%) |
Sep 11, 2012 | 32.68 | 32.75 | 32.34 | 32.41 | 8,065,448 | +0.12(+0.37%) |
Sep 10, 2012 | 32.49 | 32.79 | 32.22 | 32.29 | 12,707,983 | -0.35(-1.07%) |
Sep 07, 2012 | 32.37 | 32.70 | 32.22 | 32.64 | 16,864,932 | +0.97(+3.06%) |
Sep 06, 2012 | 31.66 | 31.94 | 31.48 | 31.67 | 15,931,229 | +0.40(+1.28%) |
Sep 05, 2012 | 31.30 | 31.36 | 31.10 | 31.27 | 8,976,452 | -0.09(-0.29%) |
Sep 04, 2012 | 31.19 | 31.44 | 30.98 | 31.36 | 17,150,664 | +0.57(+1.85%) |
Aug 31, 2012 | 29.80 | 30.80 | 29.32 | 30.79 | 28,197,838 | +1.35(+4.59%) |
Aug 30, 2012 | 29.91 | 29.92 | 29.28 | 29.44 | 11,544,678 | -0.31(-1.04%) |
Aug 29, 2012 | 29.93 | 29.95 | 29.61 | 29.75 | 8,626,157 | +0.01(+0.03%) |
Aug 27, 2012 | 29.90 | 30.24 | 29.74 | 29.74 | 13,744,492 | +0.00(+0.00%) |
Aug 24, 2012 | 29.57 | 29.79 | 29.50 | 29.74 | 11,697,560 | +0.14(+0.47%) |
Aug 23, 2012 | 29.69 | 29.88 | 29.46 | 29.60 | 25,910,904 | +0.68(+2.35%) |
Aug 22, 2012 | 28.55 | 29.01 | 28.50 | 28.92 | 14,179,068 | +0.55(+1.94%) |
Aug 21, 2012 | 28.31 | 28.62 | 28.31 | 28.37 | 14,069,079 | +0.42(+1.50%) |
Aug 20, 2012 | 27.26 | 27.97 | 27.24 | 27.95 | 11,690,654 | +0.72(+2.64%) |
Aug 17, 2012 | 27.43 | 27.44 | 27.17 | 27.23 | 6,185,630 | -0.14(-0.51%) |
Aug 16, 2012 | 27.05 | 27.43 | 26.95 | 27.37 | 7,413,951 | +0.40(+1.48%) |
Aug 15, 2012 | 27.02 | 27.16 | 26.92 | 26.97 | 5,034,531 | +0.01(+0.04%) |
Aug 14, 2012 | 26.92 | 27.00 | 26.87 | 26.96 | 3,320,424 | +0.04(+0.15%) |
Aug 13, 2012 | 27.15 | 27.22 | 26.90 | 26.92 | 4,610,165 | -0.34(-1.25%) |
Aug 10, 2012 | 26.98 | 27.48 | 26.90 | 27.26 | 7,903,581 | -0.03(-0.11%) |
Aug 09, 2012 | 27.15 | 27.35 | 27.14 | 27.29 | 3,715,424 | +0.08(+0.29%) |
Aug 08, 2012 | 27.17 | 27.41 | 27.15 | 27.21 | 5,456,212 | -0.06(-0.22%) |
Aug 07, 2012 | 27.26 | 27.35 | 27.15 | 27.27 | 6,610,356 | +0.16(+0.59%) |
Aug 06, 2012 | 26.87 | 27.16 | 26.84 | 27.11 | 6,035,403 | +0.15(+0.56%) |
Aug 03, 2012 | 26.54 | 27.09 | 26.48 | 26.96 | 8,916,937 | +0.65(+2.47%) |
Aug 02, 2012 | 26.39 | 26.52 | 26.13 | 26.31 | 9,635,162 | -0.23(-0.87%) |