Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 34.46 | 34.87 | 34.27 | 34.54 | 7,169,776 | +0.42(+1.23%) |
Oct 26, 2012 | 34.14 | 34.12 | 34.12 | 34.12 | 4,185,041 | -0.09(-0.25%) |
Oct 25, 2012 | 34.11 | 34.30 | 33.99 | 34.20 | 5,338,037 | +0.44(+1.31%) |
Oct 24, 2012 | 33.94 | 33.97 | 33.64 | 33.76 | 3,638,247 | +0.01(+0.04%) |
Oct 23, 2012 | 33.99 | 34.23 | 33.59 | 33.75 | 5,768,414 | -0.66(-1.93%) |
Oct 19, 2012 | 35.10 | 35.29 | 34.23 | 34.41 | 7,193,845 | -0.96(-2.72%) |
Oct 18, 2012 | 35.07 | 35.47 | 35.01 | 35.37 | 4,129,001 | +0.21(+0.59%) |
Oct 17, 2012 | 35.07 | 35.20 | 34.92 | 35.16 | 4,102,369 | +0.31(+0.88%) |
Oct 16, 2012 | 34.68 | 34.94 | 34.62 | 34.86 | 3,057,849 | +0.34(+0.99%) |
Oct 15, 2012 | 34.56 | 34.65 | 34.35 | 34.52 | 4,906,576 | +0.04(+0.10%) |
Oct 12, 2012 | 34.62 | 34.81 | 34.24 | 34.48 | 3,455,757 | +0.02(+0.06%) |
Oct 11, 2012 | 34.84 | 34.94 | 34.46 | 34.46 | 3,175,413 | +0.02(+0.06%) |
Oct 10, 2012 | 34.84 | 34.92 | 34.27 | 34.44 | 3,970,310 | -0.51(-1.45%) |
Oct 09, 2012 | 35.02 | 35.09 | 34.62 | 34.94 | 5,327,860 | -0.09(-0.24%) |
Oct 08, 2012 | 34.94 | 35.08 | 34.81 | 35.03 | 4,147,974 | -0.05(-0.14%) |
Oct 05, 2012 | 35.21 | 35.56 | 34.98 | 35.08 | 4,850,921 | +0.10(+0.29%) |
Oct 04, 2012 | 34.80 | 35.27 | 34.72 | 34.98 | 6,076,778 | +0.35(+1.01%) |
Oct 03, 2012 | 34.39 | 34.77 | 34.19 | 34.63 | 4,790,203 | +0.38(+1.10%) |
Oct 02, 2012 | 34.27 | 34.44 | 34.12 | 34.25 | 5,702,566 | +0.07(+0.21%) |
Oct 01, 2012 | 34.05 | 34.71 | 33.99 | 34.18 | 5,548,814 | -0.24(-0.70%) |
Sep 28, 2012 | 34.27 | 34.62 | 34.08 | 34.42 | 6,055,708 | -0.06(-0.17%) |
Sep 27, 2012 | 34.41 | 34.68 | 34.24 | 34.48 | 6,512,628 | +0.32(+0.94%) |
Sep 26, 2012 | 34.55 | 34.62 | 34.07 | 34.16 | 6,376,657 | -0.29(-0.83%) |
Sep 25, 2012 | 35.01 | 35.34 | 34.44 | 34.44 | 8,496,600 | -1.23(-3.46%) |
Sep 24, 2012 | 35.56 | 35.82 | 35.48 | 35.68 | 3,268,628 | -0.05(-0.14%) |
Sep 21, 2012 | 36.14 | 36.22 | 35.69 | 35.73 | 4,900,974 | -0.23(-0.63%) |
Sep 20, 2012 | 35.88 | 36.16 | 35.55 | 35.96 | 4,813,346 | -0.10(-0.28%) |
Sep 19, 2012 | 36.10 | 36.33 | 35.84 | 36.06 | 4,399,392 | +0.01(+0.04%) |
Sep 18, 2012 | 35.78 | 36.09 | 35.74 | 36.04 | 4,597,314 | +0.21(+0.60%) |
Sep 17, 2012 | 35.47 | 35.87 | 35.37 | 35.83 | 5,074,903 | +0.31(+0.86%) |
Sep 14, 2012 | 35.66 | 36.02 | 35.33 | 35.52 | 8,029,414 | -0.11(-0.32%) |
Sep 13, 2012 | 35.19 | 35.83 | 34.67 | 35.64 | 7,160,498 | +0.39(+1.11%) |
Sep 12, 2012 | 35.33 | 35.36 | 35.05 | 35.24 | 4,580,156 | +0.00(+0.00%) |
Sep 11, 2012 | 35.50 | 35.62 | 35.16 | 35.24 | 4,919,648 | -0.25(-0.70%) |
Sep 10, 2012 | 35.58 | 35.90 | 35.39 | 35.49 | 5,889,257 | -0.02(-0.06%) |
Sep 07, 2012 | 35.45 | 35.66 | 35.21 | 35.51 | 9,680,997 | -0.13(-0.36%) |
Sep 06, 2012 | 35.21 | 35.74 | 35.21 | 35.64 | 5,982,020 | +0.70(+2.00%) |
Sep 05, 2012 | 35.49 | 35.56 | 34.81 | 34.94 | 8,597,842 | -0.60(-1.69%) |
Sep 04, 2012 | 36.10 | 36.26 | 35.22 | 35.54 | 7,964,239 | -0.63(-1.73%) |
Aug 31, 2012 | 36.41 | 36.71 | 36.09 | 36.17 | 4,942,453 | -0.01(-0.04%) |
Aug 30, 2012 | 36.45 | 36.61 | 36.06 | 36.18 | 4,753,245 | -0.57(-1.55%) |
Aug 29, 2012 | 36.88 | 37.03 | 36.63 | 36.76 | 3,977,334 | -0.04(-0.12%) |
Aug 27, 2012 | 36.98 | 37.09 | 36.76 | 36.80 | 2,977,297 | -0.09(-0.23%) |
Aug 24, 2012 | 36.64 | 37.06 | 36.56 | 36.88 | 3,095,221 | +0.18(+0.49%) |
Aug 23, 2012 | 36.85 | 36.93 | 36.62 | 36.71 | 4,053,390 | -0.14(-0.37%) |
Aug 22, 2012 | 37.11 | 37.20 | 36.55 | 36.84 | 5,426,917 | -0.46(-1.24%) |
Aug 21, 2012 | 37.38 | 37.78 | 37.25 | 37.30 | 4,334,658 | +0.05(+0.13%) |
Aug 20, 2012 | 37.20 | 37.35 | 36.97 | 37.25 | 2,928,282 | -0.04(-0.11%) |
Aug 17, 2012 | 37.18 | 37.35 | 37.08 | 37.30 | 4,917,292 | +0.15(+0.40%) |
Aug 16, 2012 | 36.72 | 37.25 | 36.69 | 37.15 | 4,451,226 | +0.41(+1.11%) |
Aug 15, 2012 | 36.71 | 36.85 | 36.49 | 36.74 | 3,929,391 | +0.08(+0.21%) |
Aug 14, 2012 | 36.37 | 36.73 | 36.20 | 36.66 | 6,853,063 | +0.47(+1.29%) |
Aug 13, 2012 | 36.19 | 36.31 | 35.85 | 36.20 | 3,845,428 | -0.07(-0.20%) |
Aug 10, 2012 | 35.56 | 36.31 | 35.39 | 36.27 | 5,507,832 | +0.67(+1.89%) |
Aug 09, 2012 | 35.42 | 35.66 | 35.38 | 35.59 | 4,546,477 | +0.23(+0.64%) |
Aug 08, 2012 | 35.11 | 35.51 | 34.67 | 35.37 | 5,190,458 | +0.13(+0.38%) |
Aug 07, 2012 | 35.72 | 36.16 | 35.17 | 35.23 | 8,154,465 | +0.60(+1.74%) |
Aug 06, 2012 | 34.65 | 34.96 | 34.60 | 34.63 | 6,722,243 | +0.31(+0.91%) |
Aug 03, 2012 | 34.16 | 34.57 | 34.11 | 34.32 | 4,516,882 | +0.77(+2.30%) |
Aug 02, 2012 | 33.43 | 33.69 | 33.09 | 33.55 | 3,346,621 | -0.06(-0.19%) |