Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.12 | 31.95 | 30.63 | 31.18 | 9,311,197 | -0.13(-0.42%) |
Oct 26, 2012 | 31.44 | 31.31 | 31.31 | 31.31 | 8,028,208 | -0.28(-0.89%) |
Oct 25, 2012 | 32.44 | 32.47 | 31.43 | 31.59 | 7,685,773 | -0.51(-1.60%) |
Oct 24, 2012 | 32.31 | 32.45 | 32.07 | 32.11 | 4,379,606 | -0.09(-0.29%) |
Oct 23, 2012 | 32.58 | 32.64 | 32.06 | 32.20 | 5,535,749 | -0.56(-1.71%) |
Oct 19, 2012 | 33.26 | 33.31 | 32.54 | 32.76 | 4,199,074 | -0.48(-1.43%) |
Oct 18, 2012 | 32.70 | 33.39 | 32.70 | 33.24 | 5,596,569 | +0.58(+1.79%) |
Oct 17, 2012 | 32.35 | 32.71 | 32.32 | 32.65 | 4,102,451 | +0.35(+1.09%) |
Oct 16, 2012 | 32.21 | 32.51 | 32.18 | 32.30 | 2,880,876 | +0.23(+0.73%) |
Oct 15, 2012 | 31.72 | 32.09 | 31.65 | 32.07 | 4,060,474 | +0.40(+1.26%) |
Oct 12, 2012 | 31.81 | 31.98 | 31.51 | 31.67 | 3,606,826 | -0.16(-0.51%) |
Oct 11, 2012 | 31.76 | 32.16 | 31.72 | 31.83 | 3,928,803 | +0.19(+0.62%) |
Oct 10, 2012 | 31.88 | 31.90 | 31.57 | 31.64 | 5,061,769 | -0.24(-0.76%) |
Oct 09, 2012 | 32.17 | 32.40 | 31.87 | 31.88 | 3,995,676 | -0.26(-0.80%) |
Oct 08, 2012 | 31.85 | 32.17 | 31.81 | 32.14 | 2,534,298 | +0.18(+0.56%) |
Oct 05, 2012 | 32.00 | 32.12 | 31.85 | 31.96 | 3,229,522 | +0.12(+0.39%) |
Oct 04, 2012 | 31.67 | 31.95 | 31.61 | 31.83 | 3,270,783 | +0.34(+1.09%) |
Oct 03, 2012 | 31.34 | 31.61 | 31.28 | 31.49 | 3,814,505 | +0.23(+0.75%) |
Oct 02, 2012 | 31.22 | 31.38 | 31.09 | 31.26 | 2,738,867 | +0.10(+0.33%) |
Oct 01, 2012 | 31.03 | 31.38 | 30.93 | 31.16 | 4,232,785 | +0.27(+0.86%) |
Sep 28, 2012 | 30.94 | 31.04 | 30.71 | 30.89 | 3,596,409 | -0.12(-0.40%) |
Sep 27, 2012 | 30.88 | 31.10 | 30.75 | 31.02 | 4,608,776 | +0.24(+0.79%) |
Sep 26, 2012 | 31.12 | 31.20 | 30.77 | 30.77 | 4,350,359 | -0.37(-1.20%) |
Sep 25, 2012 | 31.50 | 31.76 | 31.13 | 31.15 | 5,834,648 | -0.23(-0.75%) |
Sep 24, 2012 | 31.40 | 31.66 | 31.37 | 31.38 | 4,403,003 | -0.15(-0.47%) |
Sep 21, 2012 | 31.20 | 31.69 | 31.11 | 31.53 | 7,287,871 | +0.44(+1.40%) |
Sep 20, 2012 | 30.70 | 31.12 | 30.59 | 31.09 | 6,061,228 | +0.28(+0.91%) |
Sep 19, 2012 | 31.07 | 31.07 | 30.77 | 30.81 | 4,761,153 | -0.27(-0.88%) |
Sep 18, 2012 | 31.00 | 31.11 | 30.73 | 31.09 | 4,625,276 | +0.05(+0.18%) |
Sep 17, 2012 | 30.98 | 31.08 | 30.91 | 31.03 | 3,476,561 | -0.05(-0.18%) |
Sep 14, 2012 | 30.88 | 31.12 | 30.72 | 31.09 | 4,719,206 | +0.34(+1.09%) |
Sep 13, 2012 | 30.23 | 30.78 | 30.10 | 30.75 | 4,485,145 | +0.48(+1.57%) |
Sep 12, 2012 | 30.10 | 30.28 | 30.06 | 30.27 | 3,575,848 | +0.25(+0.83%) |
Sep 11, 2012 | 29.84 | 30.10 | 29.77 | 30.03 | 2,936,729 | +0.20(+0.65%) |
Sep 10, 2012 | 29.91 | 30.01 | 29.82 | 29.83 | 2,773,746 | -0.18(-0.60%) |
Sep 07, 2012 | 30.04 | 30.14 | 29.88 | 30.01 | 3,984,895 | +0.02(+0.05%) |
Sep 06, 2012 | 29.66 | 30.06 | 29.56 | 29.99 | 5,409,498 | +0.52(+1.77%) |
Sep 05, 2012 | 29.28 | 29.61 | 29.28 | 29.47 | 6,068,207 | +0.30(+1.04%) |
Sep 04, 2012 | 29.08 | 29.31 | 29.06 | 29.17 | 3,921,963 | +0.09(+0.32%) |
Aug 31, 2012 | 29.10 | 29.26 | 28.93 | 29.07 | 4,522,426 | +0.08(+0.27%) |
Aug 30, 2012 | 28.97 | 29.09 | 28.87 | 29.00 | 2,464,117 | -0.12(-0.40%) |
Aug 29, 2012 | 29.17 | 29.25 | 28.98 | 29.11 | 3,735,119 | -0.07(-0.24%) |
Aug 27, 2012 | 29.31 | 29.38 | 29.13 | 29.18 | 3,139,057 | -0.09(-0.32%) |
Aug 24, 2012 | 29.17 | 29.35 | 29.09 | 29.28 | 3,134,334 | +0.04(+0.13%) |
Aug 23, 2012 | 29.56 | 29.68 | 29.17 | 29.24 | 4,590,692 | -0.49(-1.64%) |
Aug 22, 2012 | 29.65 | 29.85 | 29.57 | 29.73 | 3,879,327 | +0.07(+0.24%) |
Aug 21, 2012 | 29.56 | 29.83 | 29.55 | 29.66 | 4,699,036 | +0.10(+0.34%) |
Aug 20, 2012 | 29.38 | 29.58 | 29.37 | 29.56 | 3,328,503 | +0.20(+0.69%) |
Aug 17, 2012 | 29.39 | 29.60 | 29.30 | 29.35 | 5,450,377 | +0.09(+0.32%) |
Aug 16, 2012 | 29.45 | 29.54 | 29.16 | 29.26 | 4,871,770 | -0.12(-0.40%) |
Aug 15, 2012 | 29.11 | 29.49 | 29.08 | 29.38 | 4,773,065 | +0.29(+1.01%) |
Aug 14, 2012 | 29.31 | 29.40 | 29.00 | 29.08 | 8,276,368 | -0.33(-1.13%) |
Aug 13, 2012 | 29.44 | 29.51 | 29.32 | 29.42 | 2,707,819 | -0.03(-0.11%) |
Aug 10, 2012 | 29.44 | 29.49 | 29.28 | 29.45 | 3,093,169 | -0.05(-0.18%) |
Aug 09, 2012 | 29.63 | 29.76 | 29.42 | 29.50 | 4,263,731 | -0.15(-0.50%) |
Aug 08, 2012 | 29.44 | 29.76 | 29.27 | 29.65 | 5,492,872 | +0.10(+0.34%) |
Aug 07, 2012 | 28.86 | 29.66 | 28.80 | 29.55 | 9,817,015 | +0.83(+2.89%) |
Aug 06, 2012 | 28.83 | 29.00 | 28.65 | 28.72 | 5,298,267 | +0.00(+0.00%) |
Aug 03, 2012 | 28.59 | 28.98 | 28.40 | 28.72 | 7,824,640 | +0.40(+1.40%) |
Aug 02, 2012 | 28.11 | 28.35 | 27.92 | 28.32 | 8,622,878 | +0.10(+0.36%) |