Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.07 | 33.15 | 32.67 | 32.83 | 23,676,178 | -0.17(-0.50%) |
Oct 26, 2012 | 33.18 | 32.99 | 32.99 | 32.99 | 18,363,910 | -0.12(-0.35%) |
Oct 25, 2012 | 33.35 | 33.42 | 33.02 | 33.11 | 32,676,938 | +0.35(+1.07%) |
Oct 24, 2012 | 32.99 | 33.11 | 32.66 | 32.76 | 13,806,108 | -0.05(-0.17%) |
Oct 23, 2012 | 33.11 | 33.12 | 32.66 | 32.82 | 23,906,970 | -0.65(-1.95%) |
Oct 19, 2012 | 33.89 | 34.17 | 33.43 | 33.47 | 18,276,250 | -0.45(-1.32%) |
Oct 18, 2012 | 33.84 | 34.02 | 33.62 | 33.92 | 21,330,070 | -0.04(-0.11%) |
Oct 17, 2012 | 33.92 | 34.15 | 33.81 | 33.95 | 20,496,028 | +0.21(+0.62%) |
Oct 16, 2012 | 33.82 | 34.09 | 33.62 | 33.75 | 16,836,886 | +0.15(+0.44%) |
Oct 15, 2012 | 33.43 | 33.74 | 33.22 | 33.60 | 20,228,840 | +0.37(+1.11%) |
Oct 12, 2012 | 33.50 | 33.65 | 33.15 | 33.23 | 17,689,518 | -0.16(-0.48%) |
Oct 11, 2012 | 33.39 | 33.57 | 33.34 | 33.39 | 18,173,280 | +0.26(+0.80%) |
Oct 10, 2012 | 33.49 | 33.51 | 32.96 | 33.12 | 24,001,948 | -0.27(-0.81%) |
Oct 09, 2012 | 33.62 | 33.63 | 33.19 | 33.39 | 19,932,706 | -0.30(-0.88%) |
Oct 08, 2012 | 33.24 | 33.76 | 33.15 | 33.69 | 18,015,758 | +0.33(+0.98%) |
Oct 05, 2012 | 33.81 | 33.87 | 33.28 | 33.36 | 22,757,628 | -0.09(-0.26%) |
Oct 04, 2012 | 33.27 | 33.56 | 33.00 | 33.45 | 18,823,244 | +0.22(+0.67%) |
Oct 03, 2012 | 33.60 | 33.60 | 33.17 | 33.23 | 19,587,522 | -0.35(-1.04%) |
Oct 02, 2012 | 33.79 | 33.91 | 33.46 | 33.58 | 18,322,314 | +0.02(+0.06%) |
Oct 01, 2012 | 33.42 | 33.86 | 33.38 | 33.56 | 22,257,494 | +0.30(+0.89%) |
Sep 28, 2012 | 33.35 | 33.47 | 32.99 | 33.27 | 31,740,006 | -0.43(-1.28%) |
Sep 27, 2012 | 33.84 | 33.91 | 33.43 | 33.70 | 20,539,008 | +0.08(+0.24%) |
Sep 26, 2012 | 33.52 | 33.66 | 33.17 | 33.62 | 21,399,626 | -0.09(-0.26%) |
Sep 25, 2012 | 34.38 | 34.40 | 33.60 | 33.70 | 29,801,554 | -0.73(-2.12%) |
Sep 24, 2012 | 34.34 | 34.58 | 34.21 | 34.43 | 13,887,298 | +0.02(+0.04%) |
Sep 21, 2012 | 34.72 | 34.83 | 34.34 | 34.42 | 24,588,958 | -0.12(-0.36%) |
Sep 20, 2012 | 34.32 | 34.68 | 34.11 | 34.54 | 22,264,832 | -0.09(-0.25%) |
Sep 19, 2012 | 34.80 | 35.01 | 34.53 | 34.63 | 28,185,102 | -0.14(-0.39%) |
Sep 18, 2012 | 34.67 | 34.98 | 34.55 | 34.76 | 18,963,150 | +0.01(+0.02%) |
Sep 17, 2012 | 34.91 | 35.05 | 34.59 | 34.75 | 18,249,618 | -0.36(-1.02%) |
Sep 14, 2012 | 35.02 | 35.74 | 34.86 | 35.11 | 40,572,540 | +0.36(+1.05%) |
Sep 13, 2012 | 33.65 | 34.75 | 33.55 | 34.75 | 42,893,252 | +1.01(+2.99%) |
Sep 12, 2012 | 33.86 | 33.94 | 33.41 | 33.74 | 31,140,432 | -0.01(-0.02%) |
Sep 11, 2012 | 33.46 | 33.84 | 33.45 | 33.75 | 14,341,969 | +0.46(+1.39%) |
Sep 10, 2012 | 33.73 | 33.83 | 33.25 | 33.28 | 23,284,090 | -0.73(-2.15%) |
Sep 07, 2012 | 33.48 | 34.40 | 33.44 | 34.02 | 31,216,656 | +0.92(+2.79%) |
Sep 06, 2012 | 32.41 | 33.14 | 32.40 | 33.09 | 22,138,586 | +0.94(+2.93%) |
Sep 05, 2012 | 32.05 | 32.24 | 31.81 | 32.15 | 18,223,420 | +0.30(+0.95%) |
Sep 04, 2012 | 32.35 | 32.40 | 31.80 | 31.85 | 19,743,026 | -0.59(-1.82%) |
Aug 31, 2012 | 32.31 | 32.61 | 32.18 | 32.44 | 18,435,992 | +0.24(+0.75%) |
Aug 30, 2012 | 32.16 | 32.32 | 32.00 | 32.20 | 13,852,397 | -0.23(-0.72%) |
Aug 29, 2012 | 32.78 | 32.81 | 32.12 | 32.43 | 24,658,154 | -0.62(-1.86%) |
Aug 27, 2012 | 33.10 | 33.23 | 32.96 | 33.05 | 17,577,730 | -0.33(-1.00%) |
Aug 24, 2012 | 33.15 | 33.60 | 32.93 | 33.38 | 18,267,734 | +0.06(+0.17%) |
Aug 23, 2012 | 33.64 | 33.67 | 33.14 | 33.33 | 24,333,664 | -0.54(-1.60%) |
Aug 22, 2012 | 33.71 | 34.00 | 33.38 | 33.87 | 23,139,438 | +0.12(+0.36%) |
Aug 21, 2012 | 34.23 | 34.40 | 33.58 | 33.75 | 21,496,242 | -0.33(-0.98%) |
Aug 20, 2012 | 33.97 | 34.13 | 33.68 | 34.08 | 14,551,026 | +0.01(+0.02%) |
Aug 17, 2012 | 34.13 | 34.26 | 33.95 | 34.07 | 19,351,182 | -0.08(-0.23%) |
Aug 16, 2012 | 33.92 | 34.26 | 33.58 | 34.15 | 24,069,544 | +0.58(+1.74%) |
Aug 15, 2012 | 33.49 | 33.67 | 33.28 | 33.57 | 18,466,812 | +0.15(+0.44%) |
Aug 14, 2012 | 33.99 | 34.12 | 33.31 | 33.42 | 23,791,200 | -0.48(-1.42%) |
Aug 13, 2012 | 33.84 | 34.10 | 33.55 | 33.90 | 20,025,310 | -0.25(-0.72%) |
Aug 10, 2012 | 33.65 | 34.22 | 33.49 | 34.15 | 19,886,318 | +0.30(+0.89%) |
Aug 09, 2012 | 33.84 | 34.09 | 33.60 | 33.84 | 17,602,492 | -0.01(-0.02%) |
Aug 08, 2012 | 33.42 | 33.94 | 33.38 | 33.85 | 18,066,664 | +0.47(+1.40%) |
Aug 07, 2012 | 33.62 | 33.91 | 33.35 | 33.38 | 19,308,674 | +0.02(+0.07%) |
Aug 06, 2012 | 32.87 | 33.70 | 32.80 | 33.36 | 19,924,280 | +0.45(+1.36%) |
Aug 03, 2012 | 32.77 | 33.19 | 32.69 | 32.91 | 22,716,680 | +0.92(+2.89%) |
Aug 02, 2012 | 31.99 | 32.43 | 31.70 | 31.99 | 21,277,634 | -0.41(-1.27%) |