Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.42 | 28.63 | 28.12 | 28.38 | 17,924,176 | -0.06(-0.22%) |
Oct 26, 2012 | 28.34 | 28.45 | 28.45 | 28.45 | 11,407,913 | +0.06(+0.19%) |
Oct 25, 2012 | 28.66 | 28.68 | 28.20 | 28.39 | 10,059,862 | -0.06(-0.22%) |
Oct 24, 2012 | 28.70 | 28.74 | 28.40 | 28.45 | 12,841,537 | -0.01(-0.05%) |
Oct 23, 2012 | 28.65 | 28.73 | 28.27 | 28.47 | 19,616,890 | -0.75(-2.57%) |
Oct 19, 2012 | 29.70 | 29.70 | 29.12 | 29.22 | 11,649,772 | -0.62(-2.09%) |
Oct 18, 2012 | 29.70 | 29.97 | 29.64 | 29.84 | 8,748,364 | +0.01(+0.04%) |
Oct 17, 2012 | 29.69 | 29.86 | 29.56 | 29.83 | 15,408,855 | +0.24(+0.81%) |
Oct 16, 2012 | 29.01 | 29.61 | 29.00 | 29.59 | 15,598,136 | +0.69(+2.40%) |
Oct 15, 2012 | 28.67 | 28.92 | 28.56 | 28.90 | 7,149,678 | +0.24(+0.85%) |
Oct 12, 2012 | 28.79 | 28.96 | 28.56 | 28.65 | 7,741,351 | -0.13(-0.44%) |
Oct 11, 2012 | 28.92 | 29.07 | 28.78 | 28.78 | 8,403,822 | +0.12(+0.41%) |
Oct 10, 2012 | 28.93 | 28.96 | 28.59 | 28.66 | 10,947,605 | -0.32(-1.09%) |
Oct 09, 2012 | 29.27 | 29.40 | 28.95 | 28.97 | 10,908,319 | -0.28(-0.94%) |
Oct 08, 2012 | 29.11 | 29.34 | 29.07 | 29.25 | 4,645,122 | -0.06(-0.19%) |
Oct 05, 2012 | 29.31 | 29.56 | 29.21 | 29.31 | 7,837,850 | +0.14(+0.49%) |
Oct 04, 2012 | 29.01 | 29.27 | 28.94 | 29.16 | 7,613,364 | +0.37(+1.29%) |
Oct 03, 2012 | 28.89 | 28.94 | 28.66 | 28.79 | 10,203,920 | -0.13(-0.46%) |
Oct 02, 2012 | 29.14 | 29.18 | 28.75 | 28.93 | 6,950,548 | -0.16(-0.54%) |
Oct 01, 2012 | 29.18 | 29.40 | 29.01 | 29.08 | 7,150,986 | +0.09(+0.33%) |
Sep 28, 2012 | 28.98 | 29.05 | 28.83 | 28.99 | 5,927,627 | -0.17(-0.57%) |
Sep 27, 2012 | 29.05 | 29.21 | 28.83 | 29.16 | 5,759,214 | +0.35(+1.23%) |
Sep 26, 2012 | 28.82 | 28.96 | 28.60 | 28.80 | 7,296,875 | -0.14(-0.49%) |
Sep 25, 2012 | 29.54 | 29.54 | 28.93 | 28.94 | 9,390,121 | -0.47(-1.59%) |
Sep 24, 2012 | 29.24 | 29.52 | 29.20 | 29.41 | 6,346,183 | -0.09(-0.29%) |
Sep 21, 2012 | 29.86 | 29.94 | 29.42 | 29.50 | 12,143,587 | -0.13(-0.45%) |
Sep 20, 2012 | 29.40 | 29.66 | 29.25 | 29.63 | 6,619,872 | -0.05(-0.16%) |
Sep 19, 2012 | 29.65 | 29.80 | 29.56 | 29.68 | 8,423,627 | +0.16(+0.56%) |
Sep 18, 2012 | 29.52 | 29.57 | 29.32 | 29.51 | 11,101,618 | -0.08(-0.26%) |
Sep 17, 2012 | 29.86 | 29.87 | 29.51 | 29.59 | 7,718,318 | -0.46(-1.54%) |
Sep 14, 2012 | 29.92 | 30.23 | 29.89 | 30.05 | 12,115,917 | +0.37(+1.24%) |
Sep 13, 2012 | 28.96 | 29.83 | 28.89 | 29.69 | 16,786,640 | +0.71(+2.46%) |
Sep 12, 2012 | 29.11 | 29.15 | 28.80 | 28.97 | 9,459,459 | -0.04(-0.14%) |
Sep 11, 2012 | 29.00 | 29.19 | 28.90 | 29.01 | 8,468,803 | +0.10(+0.35%) |
Sep 10, 2012 | 28.86 | 29.18 | 28.86 | 28.91 | 9,953,400 | -0.05(-0.16%) |
Sep 07, 2012 | 28.60 | 28.98 | 28.57 | 28.96 | 14,604,389 | +0.56(+1.97%) |
Sep 06, 2012 | 27.90 | 28.44 | 27.88 | 28.40 | 10,972,249 | +0.69(+2.50%) |
Sep 05, 2012 | 27.56 | 27.75 | 27.48 | 27.70 | 9,020,564 | +0.13(+0.45%) |
Sep 04, 2012 | 27.97 | 27.97 | 27.50 | 27.58 | 8,543,093 | -0.36(-1.29%) |
Aug 31, 2012 | 27.91 | 28.03 | 27.69 | 27.94 | 9,327,048 | +0.27(+0.96%) |
Aug 30, 2012 | 27.83 | 27.85 | 27.66 | 27.67 | 10,285,027 | -0.25(-0.90%) |
Aug 29, 2012 | 27.90 | 28.01 | 27.73 | 27.92 | 5,391,628 | +0.00(+0.00%) |
Aug 27, 2012 | 28.13 | 28.17 | 27.88 | 27.92 | 5,569,588 | -0.16(-0.59%) |
Aug 24, 2012 | 28.05 | 28.16 | 27.94 | 28.09 | 5,282,554 | -0.05(-0.20%) |
Aug 23, 2012 | 28.56 | 28.56 | 28.12 | 28.14 | 6,604,074 | -0.48(-1.67%) |
Aug 22, 2012 | 28.25 | 28.62 | 28.12 | 28.62 | 11,408,277 | +0.24(+0.83%) |
Aug 21, 2012 | 28.50 | 28.71 | 28.27 | 28.38 | 6,810,048 | +0.04(+0.14%) |
Aug 20, 2012 | 28.36 | 28.38 | 28.16 | 28.35 | 5,283,152 | -0.05(-0.19%) |
Aug 17, 2012 | 28.48 | 28.53 | 28.34 | 28.40 | 10,741,407 | -0.04(-0.14%) |
Aug 16, 2012 | 28.10 | 28.49 | 28.07 | 28.44 | 9,249,283 | +0.42(+1.48%) |
Aug 15, 2012 | 27.87 | 28.09 | 27.85 | 28.02 | 5,425,341 | +0.05(+0.17%) |
Aug 14, 2012 | 28.19 | 28.27 | 27.88 | 27.98 | 8,469,402 | -0.13(-0.45%) |
Aug 13, 2012 | 28.19 | 28.30 | 27.95 | 28.10 | 4,502,819 | -0.16(-0.55%) |
Aug 10, 2012 | 28.10 | 28.29 | 28.05 | 28.26 | 5,332,747 | -0.02(-0.08%) |
Aug 09, 2012 | 28.13 | 28.42 | 28.08 | 28.28 | 6,833,890 | +0.16(+0.56%) |
Aug 08, 2012 | 27.99 | 28.24 | 27.95 | 28.13 | 6,205,529 | +0.03(+0.11%) |
Aug 07, 2012 | 27.88 | 28.18 | 27.88 | 28.09 | 12,557,270 | +0.32(+1.16%) |
Aug 06, 2012 | 27.62 | 27.92 | 27.58 | 27.77 | 11,066,971 | +0.25(+0.91%) |
Aug 03, 2012 | 27.37 | 27.63 | 27.35 | 27.52 | 12,904,782 | +0.53(+1.97%) |
Aug 02, 2012 | 27.06 | 27.27 | 26.78 | 26.99 | 14,235,571 | -0.32(-1.18%) |