Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 34.84 | 34.89 | 34.33 | 34.68 | 2,507,874 | +1.47(+4.43%) |
Oct 26, 2012 | 32.99 | 33.21 | 33.21 | 33.21 | 3,227,292 | +0.22(+0.67%) |
Oct 25, 2012 | 33.52 | 33.65 | 32.62 | 32.99 | 1,860,715 | +0.13(+0.39%) |
Oct 24, 2012 | 33.16 | 33.29 | 32.78 | 32.86 | 1,931,975 | -0.28(-0.85%) |
Oct 23, 2012 | 32.97 | 33.33 | 32.70 | 33.14 | 3,185,815 | -0.61(-1.80%) |
Oct 19, 2012 | 34.43 | 34.43 | 33.64 | 33.75 | 2,986,603 | -1.43(-4.08%) |
Oct 18, 2012 | 35.03 | 35.59 | 34.87 | 35.18 | 2,853,843 | +0.09(+0.26%) |
Oct 17, 2012 | 34.68 | 35.09 | 34.48 | 35.09 | 3,037,328 | +0.93(+2.73%) |
Oct 16, 2012 | 33.83 | 34.24 | 33.64 | 34.16 | 3,299,474 | +1.49(+4.58%) |
Oct 15, 2012 | 32.38 | 32.67 | 32.16 | 32.67 | 1,799,481 | +0.83(+2.62%) |
Oct 12, 2012 | 32.33 | 32.57 | 31.79 | 31.83 | 1,860,559 | -0.52(-1.62%) |
Oct 11, 2012 | 32.62 | 32.65 | 32.17 | 32.35 | 1,957,729 | +1.12(+3.57%) |
Oct 10, 2012 | 31.43 | 31.51 | 31.01 | 31.24 | 1,267,810 | +0.25(+0.81%) |
Oct 09, 2012 | 31.32 | 31.74 | 30.87 | 30.99 | 1,732,819 | -0.74(-2.34%) |
Oct 08, 2012 | 31.66 | 31.77 | 31.50 | 31.73 | 995,670 | -0.31(-0.97%) |
Oct 05, 2012 | 32.58 | 32.75 | 31.95 | 32.04 | 1,966,549 | -0.08(-0.24%) |
Oct 04, 2012 | 32.08 | 32.22 | 31.87 | 32.12 | 2,122,978 | +0.46(+1.46%) |
Oct 03, 2012 | 31.62 | 31.81 | 31.19 | 31.66 | 3,477,281 | +0.67(+2.15%) |
Oct 02, 2012 | 31.63 | 31.68 | 30.81 | 30.99 | 2,537,716 | +0.48(+1.57%) |
Oct 01, 2012 | 30.64 | 31.03 | 30.41 | 30.51 | 1,978,531 | +0.42(+1.41%) |
Sep 28, 2012 | 30.38 | 30.51 | 29.93 | 30.09 | 2,458,852 | -0.64(-2.10%) |
Sep 27, 2012 | 30.31 | 30.91 | 30.05 | 30.73 | 2,274,005 | +0.70(+2.32%) |
Sep 26, 2012 | 30.21 | 30.30 | 29.79 | 30.03 | 4,181,107 | -1.40(-4.47%) |
Sep 25, 2012 | 31.97 | 32.34 | 31.44 | 31.44 | 2,760,277 | -0.77(-2.40%) |
Sep 24, 2012 | 31.96 | 32.34 | 31.87 | 32.21 | 1,586,459 | -0.15(-0.47%) |
Sep 21, 2012 | 33.02 | 33.03 | 32.36 | 32.36 | 2,671,681 | +0.33(+1.02%) |
Sep 20, 2012 | 31.31 | 32.09 | 31.19 | 32.04 | 2,648,488 | -0.37(-1.15%) |
Sep 19, 2012 | 32.29 | 32.72 | 32.12 | 32.41 | 2,555,476 | +0.19(+0.59%) |
Sep 18, 2012 | 32.41 | 32.55 | 32.07 | 32.22 | 4,470,131 | -1.39(-4.13%) |
Sep 17, 2012 | 33.69 | 34.02 | 33.50 | 33.61 | 3,167,645 | +0.02(+0.07%) |
Sep 14, 2012 | 33.32 | 34.11 | 33.26 | 33.58 | 4,573,178 | +1.05(+3.24%) |
Sep 13, 2012 | 31.64 | 32.58 | 31.31 | 32.53 | 6,277,425 | +0.33(+1.04%) |
Sep 12, 2012 | 32.60 | 32.86 | 32.01 | 32.20 | 4,495,909 | -0.14(-0.45%) |
Sep 11, 2012 | 31.70 | 32.47 | 31.67 | 32.34 | 5,682,656 | +1.85(+6.07%) |
Sep 10, 2012 | 31.09 | 31.09 | 30.49 | 30.49 | 4,044,257 | +0.00(+0.00%) |
Sep 07, 2012 | 30.59 | 30.62 | 30.15 | 30.49 | 6,406,880 | +1.95(+6.83%) |
Sep 06, 2012 | 27.27 | 28.64 | 27.27 | 28.54 | 4,540,792 | +1.88(+7.06%) |
Sep 05, 2012 | 26.64 | 26.73 | 26.51 | 26.66 | 2,096,442 | +0.23(+0.86%) |
Sep 04, 2012 | 26.77 | 26.78 | 26.29 | 26.43 | 2,077,667 | -0.46(-1.72%) |
Aug 31, 2012 | 26.69 | 27.29 | 26.36 | 26.89 | 3,555,010 | +1.20(+4.67%) |
Aug 30, 2012 | 26.03 | 26.04 | 25.39 | 25.69 | 1,409,520 | -0.36(-1.37%) |
Aug 29, 2012 | 26.11 | 26.25 | 25.97 | 26.05 | 1,096,894 | -0.22(-0.84%) |
Aug 27, 2012 | 26.60 | 26.63 | 26.20 | 26.27 | 2,404,346 | +0.43(+1.67%) |
Aug 24, 2012 | 25.59 | 26.14 | 25.44 | 25.84 | 1,502,687 | -0.22(-0.84%) |
Aug 23, 2012 | 26.24 | 26.41 | 25.85 | 26.06 | 3,059,063 | -0.07(-0.26%) |
Aug 22, 2012 | 26.05 | 26.33 | 25.91 | 26.12 | 2,913,344 | +0.27(+1.06%) |
Aug 21, 2012 | 25.67 | 26.38 | 25.65 | 25.85 | 4,276,127 | +1.05(+4.22%) |
Aug 20, 2012 | 24.47 | 24.83 | 24.33 | 24.80 | 1,958,728 | -0.17(-0.70%) |
Aug 17, 2012 | 24.96 | 25.03 | 24.71 | 24.98 | 2,485,802 | +0.69(+2.84%) |
Aug 16, 2012 | 23.85 | 24.43 | 23.78 | 24.29 | 2,899,998 | +0.93(+4.00%) |
Aug 15, 2012 | 23.39 | 23.51 | 23.30 | 23.36 | 1,345,686 | +0.07(+0.29%) |
Aug 14, 2012 | 23.48 | 23.58 | 23.28 | 23.29 | 1,976,919 | -0.24(-1.03%) |
Aug 13, 2012 | 23.75 | 23.83 | 23.30 | 23.53 | 2,904,472 | -0.27(-1.15%) |
Aug 10, 2012 | 23.64 | 23.84 | 23.47 | 23.80 | 1,175,117 | -0.17(-0.73%) |
Aug 09, 2012 | 23.67 | 24.08 | 23.64 | 23.98 | 1,315,417 | +0.00(+0.00%) |
Aug 08, 2012 | 23.65 | 24.05 | 23.60 | 23.98 | 1,432,664 | -0.02(-0.06%) |
Aug 07, 2012 | 23.83 | 24.27 | 23.75 | 23.99 | 2,021,894 | +0.29(+1.22%) |
Aug 06, 2012 | 23.70 | 24.05 | 23.59 | 23.70 | 1,867,037 | +0.03(+0.13%) |
Aug 03, 2012 | 23.04 | 23.80 | 23.02 | 23.67 | 4,135,167 | +2.16(+10.05%) |
Aug 02, 2012 | 21.58 | 22.00 | 21.25 | 21.51 | 3,455,164 | -1.10(-4.87%) |