Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 32.04 | 32.59 | 31.99 | 32.31 | 15,311,908 | +0.10(+0.33%) |
Oct 26, 2012 | 32.09 | 32.20 | 32.20 | 32.20 | 52,177,416 | +0.18(+0.55%) |
Oct 25, 2012 | 32.09 | 32.29 | 31.79 | 32.03 | 17,045,696 | +0.25(+0.78%) |
Oct 24, 2012 | 32.02 | 32.22 | 31.77 | 31.78 | 12,323,724 | -0.04(-0.11%) |
Oct 23, 2012 | 32.12 | 32.13 | 31.65 | 31.81 | 12,802,111 | -0.78(-2.38%) |
Oct 19, 2012 | 33.13 | 33.15 | 32.54 | 32.59 | 10,882,308 | -0.44(-1.35%) |
Oct 18, 2012 | 33.15 | 33.32 | 32.86 | 33.03 | 12,070,056 | -0.16(-0.48%) |
Oct 17, 2012 | 32.87 | 33.24 | 32.78 | 33.19 | 10,872,116 | +0.33(+0.99%) |
Oct 16, 2012 | 32.64 | 33.01 | 32.60 | 32.87 | 8,937,646 | +0.30(+0.91%) |
Oct 15, 2012 | 32.45 | 32.65 | 32.27 | 32.57 | 10,404,552 | +0.18(+0.55%) |
Oct 12, 2012 | 32.45 | 32.59 | 32.23 | 32.39 | 8,715,687 | +0.02(+0.05%) |
Oct 11, 2012 | 32.18 | 32.56 | 32.18 | 32.38 | 15,093,501 | +0.38(+1.19%) |
Oct 10, 2012 | 31.81 | 32.13 | 31.74 | 32.00 | 8,643,783 | +0.16(+0.50%) |
Oct 09, 2012 | 32.40 | 32.45 | 31.83 | 31.84 | 10,713,116 | -0.46(-1.42%) |
Oct 08, 2012 | 32.36 | 32.48 | 32.26 | 32.30 | 7,304,713 | -0.36(-1.11%) |
Oct 05, 2012 | 32.77 | 32.97 | 32.48 | 32.66 | 12,112,086 | +0.14(+0.42%) |
Oct 04, 2012 | 32.32 | 32.56 | 32.18 | 32.52 | 9,100,340 | +0.27(+0.83%) |
Oct 03, 2012 | 31.82 | 32.27 | 31.66 | 32.25 | 12,581,007 | +0.59(+1.85%) |
Oct 02, 2012 | 31.80 | 31.92 | 31.54 | 31.67 | 10,610,469 | -0.17(-0.53%) |
Oct 01, 2012 | 31.40 | 32.11 | 31.40 | 31.84 | 15,784,755 | +0.57(+1.82%) |
Sep 28, 2012 | 31.20 | 31.34 | 31.02 | 31.27 | 10,126,919 | +0.09(+0.28%) |
Sep 27, 2012 | 30.90 | 31.26 | 30.86 | 31.18 | 9,054,067 | +0.32(+1.05%) |
Sep 26, 2012 | 31.23 | 31.33 | 30.82 | 30.86 | 11,421,313 | -0.48(-1.52%) |
Sep 25, 2012 | 31.16 | 31.53 | 31.11 | 31.33 | 16,533,427 | +0.19(+0.61%) |
Sep 24, 2012 | 31.23 | 31.43 | 31.09 | 31.14 | 11,306,546 | -0.29(-0.93%) |
Sep 21, 2012 | 31.50 | 31.65 | 31.41 | 31.43 | 31,392,296 | +0.09(+0.29%) |
Sep 20, 2012 | 31.27 | 31.40 | 31.08 | 31.34 | 13,721,366 | -0.04(-0.13%) |
Sep 19, 2012 | 31.17 | 31.55 | 31.14 | 31.38 | 12,859,671 | +0.26(+0.85%) |
Sep 18, 2012 | 30.99 | 31.17 | 30.86 | 31.12 | 14,164,291 | -0.05(-0.16%) |
Sep 17, 2012 | 31.31 | 31.40 | 31.11 | 31.17 | 11,433,901 | -0.09(-0.28%) |
Sep 14, 2012 | 31.49 | 31.50 | 31.14 | 31.26 | 14,270,456 | -0.17(-0.54%) |
Sep 13, 2012 | 30.96 | 31.82 | 30.87 | 31.43 | 16,905,672 | +0.35(+1.14%) |
Sep 12, 2012 | 30.65 | 31.08 | 30.64 | 31.07 | 15,736,227 | +0.46(+1.50%) |
Sep 11, 2012 | 30.01 | 30.84 | 29.99 | 30.62 | 17,061,462 | +0.65(+2.18%) |
Sep 10, 2012 | 29.90 | 30.24 | 29.90 | 29.96 | 12,490,798 | -0.24(-0.79%) |
Sep 07, 2012 | 30.15 | 30.26 | 29.96 | 30.20 | 11,584,337 | +0.05(+0.16%) |
Sep 06, 2012 | 29.84 | 30.15 | 29.76 | 30.15 | 16,856,172 | +0.44(+1.48%) |
Sep 05, 2012 | 30.00 | 30.04 | 29.56 | 29.71 | 13,634,674 | -0.21(-0.71%) |
Sep 04, 2012 | 29.89 | 30.07 | 29.71 | 29.92 | 10,951,369 | +0.06(+0.21%) |
Aug 31, 2012 | 29.69 | 29.89 | 29.40 | 29.86 | 14,804,711 | +0.36(+1.22%) |
Aug 30, 2012 | 29.59 | 29.59 | 29.38 | 29.50 | 9,205,246 | -0.31(-1.03%) |
Aug 29, 2012 | 29.70 | 29.81 | 29.50 | 29.81 | 9,216,309 | +0.08(+0.28%) |
Aug 27, 2012 | 29.64 | 29.84 | 29.58 | 29.72 | 9,470,548 | +0.23(+0.79%) |
Aug 24, 2012 | 29.47 | 29.57 | 29.29 | 29.49 | 11,435,847 | -0.11(-0.39%) |
Aug 23, 2012 | 29.79 | 29.92 | 29.51 | 29.61 | 7,515,896 | -0.22(-0.74%) |
Aug 22, 2012 | 29.54 | 29.92 | 29.46 | 29.83 | 9,519,454 | +0.14(+0.45%) |
Aug 21, 2012 | 29.97 | 30.09 | 29.57 | 29.69 | 8,165,649 | -0.15(-0.50%) |
Aug 20, 2012 | 29.95 | 29.97 | 29.80 | 29.84 | 9,313,653 | -0.12(-0.41%) |
Aug 17, 2012 | 30.27 | 30.28 | 29.87 | 29.96 | 10,288,741 | -0.23(-0.76%) |
Aug 16, 2012 | 29.97 | 30.26 | 29.97 | 30.19 | 9,792,500 | +0.14(+0.48%) |
Aug 15, 2012 | 30.08 | 30.34 | 29.94 | 30.05 | 8,305,678 | -0.18(-0.60%) |
Aug 14, 2012 | 30.05 | 30.30 | 29.92 | 30.23 | 9,379,905 | +0.37(+1.22%) |
Aug 13, 2012 | 29.94 | 30.02 | 29.65 | 29.86 | 6,932,472 | -0.18(-0.60%) |
Aug 10, 2012 | 29.83 | 30.09 | 29.79 | 30.04 | 6,428,652 | +0.14(+0.45%) |
Aug 09, 2012 | 30.46 | 30.48 | 29.73 | 29.91 | 15,256,790 | -0.61(-2.01%) |
Aug 08, 2012 | 30.44 | 30.61 | 30.35 | 30.52 | 8,553,284 | +0.17(+0.58%) |
Aug 07, 2012 | 30.45 | 30.59 | 30.10 | 30.35 | 14,156,397 | -0.15(-0.48%) |
Aug 06, 2012 | 30.49 | 30.86 | 30.40 | 30.50 | 9,911,804 | +0.01(+0.04%) |
Aug 03, 2012 | 30.34 | 30.61 | 29.99 | 30.48 | 13,893,586 | +0.40(+1.32%) |
Aug 02, 2012 | 29.51 | 30.09 | 29.37 | 30.09 | 11,936,362 | +0.42(+1.42%) |