Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 29.42 | 30.47 | 29.15 | 30.40 | 1,641,139 | +1.37(+4.71%) |
Oct 26, 2012 | 29.19 | 29.03 | 29.03 | 29.03 | 1,745,151 | -0.04(-0.15%) |
Oct 25, 2012 | 29.20 | 29.27 | 28.82 | 29.08 | 1,452,750 | +0.41(+1.44%) |
Oct 24, 2012 | 29.09 | 29.44 | 28.61 | 28.66 | 1,772,242 | -0.21(-0.71%) |
Oct 23, 2012 | 29.18 | 29.20 | 28.80 | 28.87 | 1,308,735 | -0.84(-2.83%) |
Oct 19, 2012 | 29.15 | 29.78 | 28.90 | 29.71 | 2,730,779 | +0.57(+1.96%) |
Oct 18, 2012 | 29.92 | 30.26 | 28.98 | 29.14 | 3,560,883 | -2.12(-6.78%) |
Oct 17, 2012 | 31.29 | 31.45 | 30.89 | 31.26 | 1,361,402 | +0.06(+0.20%) |
Oct 16, 2012 | 30.88 | 31.25 | 30.84 | 31.20 | 1,474,745 | +0.72(+2.38%) |
Oct 15, 2012 | 30.64 | 30.80 | 29.99 | 30.47 | 1,615,380 | -0.20(-0.64%) |
Oct 12, 2012 | 30.97 | 31.10 | 30.57 | 30.67 | 2,442,728 | -0.09(-0.29%) |
Oct 11, 2012 | 30.69 | 31.09 | 30.61 | 30.76 | 1,611,023 | +0.24(+0.79%) |
Oct 10, 2012 | 30.47 | 30.77 | 30.27 | 30.52 | 2,121,461 | +0.28(+0.92%) |
Oct 09, 2012 | 30.42 | 30.78 | 30.18 | 30.24 | 2,114,837 | -0.02(-0.06%) |
Oct 08, 2012 | 29.98 | 30.37 | 29.98 | 30.26 | 2,876,759 | +0.40(+1.35%) |
Oct 05, 2012 | 29.75 | 30.51 | 29.70 | 29.85 | 2,163,014 | +0.27(+0.91%) |
Oct 04, 2012 | 29.96 | 30.11 | 29.55 | 29.59 | 2,609,207 | +0.05(+0.18%) |
Oct 03, 2012 | 30.89 | 30.89 | 29.51 | 29.53 | 2,447,964 | -1.40(-4.54%) |
Oct 02, 2012 | 31.60 | 31.69 | 30.57 | 30.94 | 2,340,304 | -0.63(-1.98%) |
Oct 01, 2012 | 31.70 | 32.11 | 31.43 | 31.56 | 1,869,256 | +0.21(+0.66%) |
Sep 28, 2012 | 31.20 | 31.69 | 30.74 | 31.36 | 2,590,687 | -0.02(-0.06%) |
Sep 27, 2012 | 31.15 | 31.49 | 30.96 | 31.38 | 2,570,072 | +0.55(+1.80%) |
Sep 26, 2012 | 31.20 | 31.51 | 30.62 | 30.82 | 4,182,205 | -1.01(-3.18%) |
Sep 25, 2012 | 32.86 | 32.99 | 31.80 | 31.83 | 2,228,105 | -0.64(-1.96%) |
Sep 24, 2012 | 32.40 | 32.78 | 32.20 | 32.47 | 2,255,624 | -0.29(-0.87%) |
Sep 21, 2012 | 32.79 | 32.97 | 32.40 | 32.75 | 3,714,228 | +0.28(+0.85%) |
Sep 20, 2012 | 32.23 | 32.61 | 31.80 | 32.48 | 1,865,198 | -0.38(-1.14%) |
Sep 19, 2012 | 32.83 | 33.04 | 32.57 | 32.85 | 2,449,156 | -0.17(-0.51%) |
Sep 18, 2012 | 32.36 | 33.02 | 32.23 | 33.02 | 3,629,524 | +0.56(+1.74%) |
Sep 17, 2012 | 32.08 | 32.52 | 31.71 | 32.46 | 2,403,261 | +0.44(+1.37%) |
Sep 14, 2012 | 31.88 | 32.48 | 31.78 | 32.02 | 2,502,564 | +0.35(+1.10%) |
Sep 13, 2012 | 30.24 | 31.75 | 29.71 | 31.67 | 2,791,608 | +1.17(+3.84%) |
Sep 12, 2012 | 30.73 | 30.83 | 29.71 | 30.50 | 1,993,415 | -0.19(-0.61%) |
Sep 11, 2012 | 30.51 | 30.95 | 30.18 | 30.69 | 1,385,854 | +0.45(+1.48%) |
Sep 10, 2012 | 30.54 | 30.75 | 30.19 | 30.24 | 1,329,681 | -0.34(-1.11%) |
Sep 07, 2012 | 30.46 | 30.67 | 30.11 | 30.58 | 1,685,286 | +0.80(+2.67%) |
Sep 06, 2012 | 29.12 | 29.81 | 29.09 | 29.78 | 2,254,742 | +0.95(+3.29%) |
Sep 05, 2012 | 28.53 | 28.85 | 28.29 | 28.83 | 2,108,033 | +0.72(+2.58%) |
Sep 04, 2012 | 28.51 | 28.54 | 27.87 | 28.11 | 1,535,469 | -0.43(-1.50%) |
Aug 31, 2012 | 27.54 | 28.83 | 27.34 | 28.54 | 3,502,164 | +0.66(+2.37%) |
Aug 30, 2012 | 27.98 | 28.07 | 27.56 | 27.88 | 1,625,411 | +0.03(+0.10%) |
Aug 29, 2012 | 28.19 | 28.46 | 27.81 | 27.85 | 2,193,347 | -0.92(-3.19%) |
Aug 27, 2012 | 29.89 | 29.92 | 28.66 | 28.77 | 1,937,222 | -1.16(-3.87%) |
Aug 24, 2012 | 30.03 | 30.19 | 29.77 | 29.93 | 1,183,390 | -0.09(-0.30%) |
Aug 23, 2012 | 30.82 | 30.93 | 29.97 | 30.02 | 1,858,003 | -0.96(-3.11%) |
Aug 22, 2012 | 30.43 | 31.04 | 30.21 | 30.98 | 1,233,334 | +0.35(+1.13%) |
Aug 21, 2012 | 31.13 | 31.21 | 30.44 | 30.63 | 1,648,038 | +0.05(+0.17%) |
Aug 20, 2012 | 30.69 | 30.69 | 30.17 | 30.58 | 1,082,178 | -0.24(-0.78%) |
Aug 17, 2012 | 31.27 | 31.34 | 30.77 | 30.82 | 1,240,213 | -0.70(-2.23%) |
Aug 16, 2012 | 30.43 | 31.53 | 30.39 | 31.52 | 1,818,823 | +1.28(+4.24%) |
Aug 15, 2012 | 30.19 | 30.36 | 29.93 | 30.24 | 908,502 | +0.02(+0.06%) |
Aug 14, 2012 | 30.57 | 30.85 | 30.19 | 30.22 | 1,249,562 | -0.73(-2.36%) |
Aug 13, 2012 | 31.13 | 31.36 | 30.72 | 30.95 | 1,637,090 | +0.11(+0.35%) |
Aug 10, 2012 | 30.81 | 31.01 | 30.58 | 30.84 | 1,246,062 | +0.45(+1.50%) |
Aug 09, 2012 | 30.19 | 30.56 | 29.94 | 30.39 | 834,887 | +0.27(+0.89%) |
Aug 08, 2012 | 30.43 | 30.66 | 30.12 | 30.12 | 1,657,233 | -0.71(-2.31%) |
Aug 07, 2012 | 30.58 | 30.89 | 30.46 | 30.84 | 1,263,669 | +0.12(+0.38%) |
Aug 06, 2012 | 30.42 | 31.19 | 30.21 | 30.72 | 2,118,658 | +0.52(+1.71%) |
Aug 03, 2012 | 30.58 | 30.67 | 29.82 | 30.20 | 2,354,134 | +0.25(+0.83%) |
Aug 02, 2012 | 29.88 | 30.64 | 29.62 | 29.95 | 1,736,821 | -0.22(-0.74%) |