Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 36.17 | 36.17 | 34.70 | 35.46 | 5,679,966 | -0.16(-0.44%) |
Oct 26, 2012 | 35.53 | 35.61 | 35.61 | 35.61 | 3,816,412 | -0.01(-0.02%) |
Oct 25, 2012 | 35.54 | 35.79 | 35.26 | 35.62 | 5,724,690 | +0.46(+1.31%) |
Oct 24, 2012 | 35.57 | 35.86 | 35.15 | 35.16 | 8,830,683 | -0.25(-0.70%) |
Oct 23, 2012 | 35.47 | 35.52 | 35.20 | 35.41 | 5,311,101 | -0.66(-1.84%) |
Oct 19, 2012 | 36.84 | 37.05 | 35.67 | 36.07 | 11,589,737 | -1.15(-3.09%) |
Oct 18, 2012 | 36.56 | 37.28 | 36.48 | 37.22 | 7,168,736 | +0.60(+1.63%) |
Oct 17, 2012 | 36.20 | 36.62 | 36.07 | 36.62 | 5,337,888 | +0.55(+1.53%) |
Oct 16, 2012 | 35.47 | 36.49 | 35.42 | 36.07 | 6,908,433 | +0.86(+2.44%) |
Oct 15, 2012 | 34.86 | 35.27 | 34.68 | 35.21 | 2,777,850 | +0.38(+1.09%) |
Oct 12, 2012 | 35.39 | 35.39 | 34.62 | 34.84 | 3,731,092 | -0.54(-1.53%) |
Oct 11, 2012 | 35.25 | 35.46 | 34.89 | 35.38 | 3,778,727 | +0.54(+1.55%) |
Oct 10, 2012 | 35.12 | 35.23 | 34.78 | 34.84 | 4,095,602 | -0.35(-1.01%) |
Oct 09, 2012 | 35.21 | 35.49 | 34.95 | 35.19 | 12,782,133 | -0.03(-0.09%) |
Oct 08, 2012 | 34.97 | 35.34 | 34.77 | 35.22 | 4,845,627 | -0.02(-0.05%) |
Oct 05, 2012 | 34.93 | 35.92 | 34.93 | 35.24 | 9,578,659 | +0.57(+1.65%) |
Oct 04, 2012 | 34.05 | 34.67 | 33.83 | 34.67 | 4,905,653 | +0.85(+2.52%) |
Oct 03, 2012 | 33.93 | 33.95 | 33.52 | 33.82 | 3,513,017 | -0.04(-0.13%) |
Oct 02, 2012 | 34.01 | 34.16 | 33.64 | 33.86 | 2,242,389 | +0.00(+0.00%) |
Oct 01, 2012 | 34.06 | 34.42 | 33.72 | 33.86 | 3,276,293 | -0.02(-0.06%) |
Sep 28, 2012 | 33.88 | 34.15 | 33.65 | 33.88 | 4,157,076 | -0.19(-0.57%) |
Sep 27, 2012 | 33.72 | 34.31 | 33.64 | 34.07 | 4,411,614 | +0.67(+2.01%) |
Sep 26, 2012 | 34.44 | 34.49 | 33.27 | 33.40 | 9,613,851 | -1.13(-3.28%) |
Sep 25, 2012 | 35.62 | 35.74 | 34.53 | 34.53 | 4,270,441 | -0.98(-2.75%) |
Sep 24, 2012 | 35.20 | 35.71 | 35.05 | 35.51 | 3,023,084 | +0.11(+0.32%) |
Sep 21, 2012 | 35.72 | 35.79 | 35.32 | 35.39 | 3,942,032 | -0.06(-0.18%) |
Sep 20, 2012 | 35.37 | 35.72 | 35.14 | 35.46 | 4,136,158 | -0.30(-0.85%) |
Sep 19, 2012 | 35.84 | 36.03 | 35.62 | 35.76 | 3,738,969 | +0.00(+0.00%) |
Sep 18, 2012 | 35.89 | 36.09 | 35.60 | 35.76 | 3,291,887 | -0.33(-0.91%) |
Sep 17, 2012 | 36.35 | 36.66 | 35.73 | 36.09 | 4,459,472 | -0.35(-0.96%) |
Sep 14, 2012 | 36.16 | 36.79 | 36.05 | 36.44 | 4,503,817 | +0.42(+1.16%) |
Sep 13, 2012 | 35.31 | 36.05 | 34.69 | 36.02 | 4,521,595 | +0.65(+1.84%) |
Sep 12, 2012 | 35.43 | 35.76 | 35.23 | 35.37 | 3,801,532 | +0.14(+0.41%) |
Sep 11, 2012 | 34.90 | 35.26 | 34.89 | 35.23 | 3,408,236 | +0.35(+1.00%) |
Sep 10, 2012 | 35.43 | 35.47 | 34.82 | 34.88 | 4,461,250 | -0.66(-1.87%) |
Sep 07, 2012 | 35.18 | 35.55 | 35.04 | 35.54 | 4,845,981 | +0.58(+1.65%) |
Sep 06, 2012 | 34.23 | 35.00 | 33.99 | 34.97 | 5,316,427 | +0.99(+2.91%) |
Sep 05, 2012 | 33.90 | 34.07 | 33.77 | 33.98 | 4,281,044 | +0.02(+0.07%) |
Sep 04, 2012 | 33.87 | 34.22 | 33.72 | 33.95 | 3,700,544 | +0.07(+0.22%) |
Aug 31, 2012 | 33.82 | 34.12 | 33.65 | 33.88 | 3,810,994 | +0.26(+0.78%) |
Aug 30, 2012 | 33.57 | 33.71 | 33.31 | 33.62 | 3,593,837 | -0.25(-0.73%) |
Aug 29, 2012 | 33.47 | 33.98 | 33.41 | 33.87 | 4,461,456 | +0.21(+0.63%) |
Aug 27, 2012 | 34.05 | 34.09 | 33.52 | 33.65 | 2,793,686 | -0.29(-0.86%) |
Aug 24, 2012 | 33.37 | 34.01 | 33.29 | 33.95 | 3,133,327 | +0.51(+1.52%) |
Aug 23, 2012 | 33.80 | 33.84 | 33.43 | 33.44 | 3,452,812 | -0.49(-1.45%) |
Aug 22, 2012 | 33.98 | 34.24 | 33.58 | 33.93 | 3,651,961 | -0.21(-0.62%) |
Aug 21, 2012 | 33.97 | 34.68 | 33.93 | 34.14 | 3,864,677 | +0.22(+0.64%) |
Aug 20, 2012 | 33.59 | 33.93 | 33.57 | 33.92 | 2,687,218 | +0.24(+0.72%) |
Aug 17, 2012 | 33.88 | 33.93 | 33.46 | 33.68 | 2,721,271 | -0.07(-0.22%) |
Aug 16, 2012 | 33.55 | 33.83 | 33.34 | 33.75 | 2,859,422 | +0.19(+0.57%) |
Aug 15, 2012 | 33.18 | 33.69 | 33.14 | 33.56 | 2,449,528 | +0.29(+0.86%) |
Aug 14, 2012 | 33.69 | 33.72 | 33.16 | 33.28 | 2,942,693 | -0.17(-0.52%) |
Aug 13, 2012 | 33.42 | 33.60 | 33.16 | 33.45 | 1,890,883 | -0.04(-0.13%) |
Aug 10, 2012 | 33.24 | 33.59 | 33.24 | 33.49 | 2,973,607 | +0.09(+0.26%) |
Aug 09, 2012 | 33.29 | 33.64 | 33.22 | 33.41 | 2,974,846 | +0.08(+0.24%) |
Aug 08, 2012 | 32.87 | 33.41 | 32.74 | 33.32 | 3,155,244 | +0.17(+0.52%) |
Aug 07, 2012 | 32.57 | 33.31 | 32.57 | 33.15 | 5,248,296 | +0.75(+2.32%) |
Aug 06, 2012 | 32.48 | 32.61 | 32.24 | 32.40 | 3,958,090 | +0.06(+0.19%) |
Aug 03, 2012 | 31.63 | 32.62 | 31.53 | 32.34 | 7,911,222 | +1.24(+3.98%) |
Aug 02, 2012 | 29.96 | 31.27 | 29.74 | 31.10 | 9,177,632 | +1.53(+5.17%) |