Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.56 | 32.11 | 31.52 | 31.83 | 15,542,204 | +0.10(+0.33%) |
Oct 26, 2012 | 31.62 | 31.73 | 31.73 | 31.73 | 52,962,184 | +0.17(+0.55%) |
Oct 25, 2012 | 31.62 | 31.82 | 31.32 | 31.55 | 17,302,070 | +0.24(+0.78%) |
Oct 24, 2012 | 31.54 | 31.74 | 31.30 | 31.31 | 12,509,077 | -0.03(-0.11%) |
Oct 23, 2012 | 31.64 | 31.65 | 31.18 | 31.34 | 12,994,659 | -0.76(-2.38%) |
Oct 19, 2012 | 32.64 | 32.66 | 32.06 | 32.11 | 11,045,982 | -0.44(-1.35%) |
Oct 18, 2012 | 32.66 | 32.83 | 32.37 | 32.55 | 12,251,594 | -0.16(-0.48%) |
Oct 17, 2012 | 32.38 | 32.75 | 32.30 | 32.70 | 11,035,637 | +0.32(+0.99%) |
Oct 16, 2012 | 32.16 | 32.52 | 32.12 | 32.38 | 9,072,071 | +0.29(+0.91%) |
Oct 15, 2012 | 31.97 | 32.17 | 31.79 | 32.09 | 10,561,040 | +0.18(+0.55%) |
Oct 12, 2012 | 31.97 | 32.11 | 31.75 | 31.91 | 8,846,775 | +0.02(+0.05%) |
Oct 11, 2012 | 31.70 | 32.08 | 31.70 | 31.90 | 15,320,513 | +0.37(+1.19%) |
Oct 10, 2012 | 31.34 | 31.65 | 31.27 | 31.52 | 8,773,788 | +0.16(+0.50%) |
Oct 09, 2012 | 31.92 | 31.97 | 31.36 | 31.37 | 10,874,245 | -0.45(-1.42%) |
Oct 08, 2012 | 31.88 | 32.00 | 31.78 | 31.82 | 7,414,579 | -0.36(-1.10%) |
Oct 05, 2012 | 32.28 | 32.48 | 32.00 | 32.17 | 12,294,256 | +0.14(+0.42%) |
Oct 04, 2012 | 31.84 | 32.07 | 31.70 | 32.04 | 9,237,212 | +0.26(+0.83%) |
Oct 03, 2012 | 31.35 | 31.79 | 31.19 | 31.77 | 12,770,230 | +0.58(+1.85%) |
Oct 02, 2012 | 31.33 | 31.45 | 31.08 | 31.20 | 10,770,054 | -0.17(-0.53%) |
Oct 01, 2012 | 30.94 | 31.63 | 30.94 | 31.36 | 16,022,163 | +0.56(+1.82%) |
Sep 28, 2012 | 30.73 | 30.88 | 30.56 | 30.80 | 10,279,231 | +0.08(+0.28%) |
Sep 27, 2012 | 30.44 | 30.79 | 30.40 | 30.72 | 9,190,243 | +0.32(+1.05%) |
Sep 26, 2012 | 30.77 | 30.87 | 30.37 | 30.40 | 11,593,094 | -0.47(-1.52%) |
Sep 25, 2012 | 30.70 | 31.06 | 30.65 | 30.87 | 16,782,096 | +0.19(+0.61%) |
Sep 24, 2012 | 30.76 | 30.96 | 30.63 | 30.68 | 11,476,600 | -0.29(-0.93%) |
Sep 21, 2012 | 31.04 | 31.19 | 30.94 | 30.97 | 31,864,446 | +0.09(+0.29%) |
Sep 20, 2012 | 30.80 | 30.93 | 30.62 | 30.88 | 13,927,740 | -0.04(-0.13%) |
Sep 19, 2012 | 30.71 | 31.09 | 30.68 | 30.92 | 13,053,085 | +0.26(+0.85%) |
Sep 18, 2012 | 30.53 | 30.70 | 30.40 | 30.66 | 14,377,327 | -0.05(-0.16%) |
Sep 17, 2012 | 30.84 | 30.93 | 30.65 | 30.71 | 11,605,871 | -0.09(-0.28%) |
Sep 14, 2012 | 31.02 | 31.04 | 30.68 | 30.80 | 14,485,088 | -0.17(-0.54%) |
Sep 13, 2012 | 30.50 | 31.35 | 30.41 | 30.96 | 17,159,938 | +0.35(+1.14%) |
Sep 12, 2012 | 30.20 | 30.62 | 30.18 | 30.61 | 15,972,906 | +0.45(+1.50%) |
Sep 11, 2012 | 29.56 | 30.38 | 29.55 | 30.16 | 17,318,074 | +0.64(+2.18%) |
Sep 10, 2012 | 29.46 | 29.79 | 29.46 | 29.52 | 12,678,664 | -0.24(-0.79%) |
Sep 07, 2012 | 29.71 | 29.81 | 29.52 | 29.75 | 11,758,570 | +0.05(+0.16%) |
Sep 06, 2012 | 29.40 | 29.71 | 29.32 | 29.71 | 17,109,696 | +0.43(+1.48%) |
Sep 05, 2012 | 29.56 | 29.59 | 29.12 | 29.27 | 13,839,745 | -0.21(-0.71%) |
Sep 04, 2012 | 29.44 | 29.63 | 29.27 | 29.48 | 11,116,082 | +0.06(+0.21%) |
Aug 31, 2012 | 29.25 | 29.45 | 28.96 | 29.42 | 15,027,379 | +0.36(+1.22%) |
Aug 30, 2012 | 29.16 | 29.16 | 28.94 | 29.06 | 9,343,696 | -0.30(-1.03%) |
Aug 29, 2012 | 29.26 | 29.37 | 29.07 | 29.37 | 9,354,926 | +0.08(+0.28%) |
Aug 27, 2012 | 29.20 | 29.39 | 29.14 | 29.28 | 9,612,988 | +0.23(+0.79%) |
Aug 24, 2012 | 29.04 | 29.14 | 28.86 | 29.05 | 11,607,846 | -0.11(-0.39%) |
Aug 23, 2012 | 29.35 | 29.48 | 29.07 | 29.17 | 7,628,938 | -0.22(-0.74%) |
Aug 22, 2012 | 29.10 | 29.48 | 29.02 | 29.38 | 9,662,630 | +0.13(+0.46%) |
Aug 21, 2012 | 29.52 | 29.65 | 29.13 | 29.25 | 8,288,463 | -0.15(-0.50%) |
Aug 20, 2012 | 29.50 | 29.53 | 29.36 | 29.40 | 9,453,733 | -0.12(-0.41%) |
Aug 17, 2012 | 29.82 | 29.83 | 29.43 | 29.52 | 10,443,487 | -0.23(-0.76%) |
Aug 16, 2012 | 29.52 | 29.81 | 29.52 | 29.75 | 9,939,782 | +0.14(+0.48%) |
Aug 15, 2012 | 29.63 | 29.89 | 29.50 | 29.60 | 8,430,599 | -0.14(-0.47%) |
Aug 14, 2012 | 29.57 | 29.81 | 29.44 | 29.74 | 9,533,094 | +0.36(+1.22%) |
Aug 13, 2012 | 29.46 | 29.54 | 29.17 | 29.39 | 7,045,690 | -0.18(-0.60%) |
Aug 10, 2012 | 29.36 | 29.61 | 29.31 | 29.56 | 6,533,642 | +0.13(+0.45%) |
Aug 09, 2012 | 29.97 | 29.99 | 29.25 | 29.43 | 15,505,957 | -0.60(-2.01%) |
Aug 08, 2012 | 29.95 | 30.12 | 29.86 | 30.03 | 8,692,972 | +0.17(+0.58%) |
Aug 07, 2012 | 29.96 | 30.10 | 29.62 | 29.86 | 14,387,593 | -0.14(-0.48%) |
Aug 06, 2012 | 30.00 | 30.36 | 29.91 | 30.01 | 10,073,679 | +0.01(+0.04%) |
Aug 03, 2012 | 29.85 | 30.12 | 29.51 | 29.99 | 14,120,490 | +0.39(+1.32%) |
Aug 02, 2012 | 29.04 | 29.61 | 28.90 | 29.60 | 12,131,301 | +0.41(+1.42%) |