Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.93 | 32.13 | 31.25 | 31.38 | 19,679,282 | -0.36(-1.13%) |
Oct 26, 2012 | 31.49 | 31.74 | 31.74 | 31.74 | 17,360,412 | -0.10(-0.32%) |
Oct 25, 2012 | 31.71 | 31.87 | 31.65 | 31.85 | 15,951,437 | +0.29(+0.92%) |
Oct 24, 2012 | 31.60 | 31.77 | 31.50 | 31.56 | 14,015,245 | -0.01(-0.02%) |
Oct 23, 2012 | 31.77 | 32.00 | 31.55 | 31.56 | 18,179,972 | -0.78(-2.42%) |
Oct 19, 2012 | 32.97 | 33.01 | 32.24 | 32.35 | 18,866,706 | -0.64(-1.94%) |
Oct 18, 2012 | 32.53 | 33.01 | 32.53 | 32.99 | 15,972,788 | +0.39(+1.20%) |
Oct 17, 2012 | 32.38 | 32.67 | 32.38 | 32.59 | 14,732,245 | +0.15(+0.47%) |
Oct 16, 2012 | 32.15 | 32.51 | 32.13 | 32.44 | 17,380,282 | +0.40(+1.25%) |
Oct 15, 2012 | 31.46 | 32.07 | 31.43 | 32.04 | 14,947,953 | +0.67(+2.13%) |
Oct 12, 2012 | 31.36 | 31.64 | 31.34 | 31.38 | 9,951,406 | +0.12(+0.37%) |
Oct 11, 2012 | 31.56 | 31.58 | 31.19 | 31.26 | 10,210,120 | -0.10(-0.33%) |
Oct 10, 2012 | 31.76 | 31.91 | 31.23 | 31.36 | 13,776,158 | -0.39(-1.23%) |
Oct 09, 2012 | 31.78 | 32.01 | 31.66 | 31.76 | 14,583,157 | -0.12(-0.37%) |
Oct 08, 2012 | 31.76 | 31.96 | 31.49 | 31.87 | 10,226,315 | +0.04(+0.13%) |
Oct 05, 2012 | 31.93 | 31.98 | 31.54 | 31.83 | 17,291,386 | +0.11(+0.35%) |
Oct 04, 2012 | 31.57 | 31.91 | 31.54 | 31.72 | 13,018,003 | +0.23(+0.74%) |
Oct 03, 2012 | 31.29 | 31.55 | 31.14 | 31.49 | 12,293,995 | +0.21(+0.68%) |
Oct 02, 2012 | 31.25 | 31.36 | 31.02 | 31.27 | 10,464,287 | +0.18(+0.56%) |
Oct 01, 2012 | 30.93 | 31.36 | 30.93 | 31.10 | 12,437,949 | +0.08(+0.27%) |
Sep 28, 2012 | 30.99 | 31.10 | 30.80 | 31.02 | 18,176,960 | -0.09(-0.30%) |
Sep 27, 2012 | 31.00 | 31.25 | 30.96 | 31.11 | 14,298,048 | +0.15(+0.49%) |
Sep 26, 2012 | 31.03 | 31.21 | 30.95 | 30.96 | 18,396,416 | -0.07(-0.22%) |
Sep 25, 2012 | 31.10 | 31.43 | 30.85 | 31.03 | 18,619,676 | -0.02(-0.07%) |
Sep 24, 2012 | 30.92 | 31.12 | 30.81 | 31.05 | 14,524,316 | +0.16(+0.51%) |
Sep 21, 2012 | 30.92 | 31.12 | 30.85 | 30.89 | 29,475,104 | +0.01(+0.04%) |
Sep 20, 2012 | 30.51 | 30.93 | 30.50 | 30.88 | 14,488,695 | +0.26(+0.85%) |
Sep 19, 2012 | 30.35 | 30.80 | 30.33 | 30.61 | 14,274,503 | +0.30(+0.98%) |
Sep 18, 2012 | 30.10 | 30.36 | 30.05 | 30.32 | 10,953,647 | +0.05(+0.18%) |
Sep 17, 2012 | 29.91 | 30.26 | 29.91 | 30.26 | 16,008,025 | +0.26(+0.87%) |
Sep 14, 2012 | 30.64 | 30.64 | 29.88 | 30.00 | 24,045,282 | -0.72(-2.33%) |
Sep 13, 2012 | 30.32 | 30.75 | 30.27 | 30.72 | 17,243,344 | +0.09(+0.29%) |
Sep 12, 2012 | 30.50 | 30.66 | 30.48 | 30.63 | 13,010,086 | +0.14(+0.45%) |
Sep 11, 2012 | 30.50 | 30.66 | 30.46 | 30.49 | 12,451,761 | +0.05(+0.16%) |
Sep 10, 2012 | 30.24 | 30.52 | 30.19 | 30.44 | 13,078,716 | +0.14(+0.48%) |
Sep 07, 2012 | 30.56 | 30.57 | 30.21 | 30.30 | 12,123,090 | -0.13(-0.42%) |
Sep 06, 2012 | 30.02 | 30.44 | 30.00 | 30.42 | 14,359,021 | +0.55(+1.83%) |
Sep 05, 2012 | 29.84 | 29.94 | 29.63 | 29.88 | 12,117,960 | +0.13(+0.44%) |
Sep 04, 2012 | 29.67 | 29.84 | 29.49 | 29.75 | 35,752,976 | +0.14(+0.46%) |
Aug 31, 2012 | 29.80 | 29.97 | 29.51 | 29.61 | 40,102,248 | -0.05(-0.16%) |
Aug 30, 2012 | 29.48 | 29.76 | 29.33 | 29.66 | 12,436,162 | +0.04(+0.14%) |
Aug 29, 2012 | 29.54 | 29.74 | 29.36 | 29.62 | 11,061,448 | +0.01(+0.02%) |
Aug 27, 2012 | 29.56 | 29.74 | 29.47 | 29.61 | 11,268,990 | -0.05(-0.16%) |
Aug 24, 2012 | 29.33 | 29.80 | 29.33 | 29.66 | 14,773,965 | +0.22(+0.75%) |
Aug 23, 2012 | 29.51 | 29.56 | 29.31 | 29.44 | 14,610,979 | -0.08(-0.26%) |
Aug 22, 2012 | 29.54 | 29.63 | 29.44 | 29.51 | 12,521,670 | -0.02(-0.07%) |
Aug 21, 2012 | 29.92 | 30.09 | 29.51 | 29.53 | 15,651,108 | -0.56(-1.85%) |
Aug 20, 2012 | 29.82 | 30.13 | 29.74 | 30.09 | 12,694,785 | +0.28(+0.95%) |
Aug 17, 2012 | 30.29 | 30.29 | 29.64 | 29.81 | 21,571,482 | -0.41(-1.37%) |
Aug 16, 2012 | 30.28 | 30.37 | 30.16 | 30.22 | 12,206,775 | -0.08(-0.27%) |
Aug 15, 2012 | 30.44 | 30.52 | 30.26 | 30.30 | 10,832,411 | -0.24(-0.79%) |
Aug 14, 2012 | 30.61 | 30.70 | 30.46 | 30.55 | 9,118,354 | -0.01(-0.02%) |
Aug 13, 2012 | 30.66 | 30.68 | 30.43 | 30.55 | 12,407,115 | -0.10(-0.34%) |
Aug 10, 2012 | 30.25 | 30.66 | 30.24 | 30.66 | 13,507,394 | +0.20(+0.66%) |
Aug 09, 2012 | 30.19 | 30.48 | 30.06 | 30.46 | 14,520,451 | +0.15(+0.50%) |
Aug 08, 2012 | 30.25 | 30.45 | 30.15 | 30.30 | 15,689,094 | +0.04(+0.14%) |
Aug 07, 2012 | 30.63 | 30.64 | 30.25 | 30.26 | 15,826,256 | -0.34(-1.10%) |
Aug 06, 2012 | 30.40 | 30.70 | 30.38 | 30.60 | 13,224,638 | +0.23(+0.77%) |
Aug 03, 2012 | 30.57 | 30.73 | 30.32 | 30.37 | 14,561,786 | +0.17(+0.55%) |
Aug 02, 2012 | 30.29 | 30.42 | 29.93 | 30.20 | 14,314,913 | -0.25(-0.84%) |