Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 29.92 | 30.29 | 29.54 | 29.66 | 2,828,132 | -0.07(-0.22%) |
Oct 26, 2012 | 29.81 | 29.72 | 29.72 | 29.72 | 2,386,770 | -0.01(-0.02%) |
Oct 25, 2012 | 30.19 | 30.26 | 29.58 | 29.73 | 2,759,905 | -0.19(-0.64%) |
Oct 24, 2012 | 29.91 | 30.02 | 29.68 | 29.92 | 3,288,257 | +0.09(+0.30%) |
Oct 23, 2012 | 29.89 | 29.99 | 29.49 | 29.83 | 3,015,875 | -0.12(-0.39%) |
Oct 19, 2012 | 30.22 | 30.35 | 29.90 | 29.95 | 5,019,768 | -0.35(-1.15%) |
Oct 18, 2012 | 29.55 | 30.45 | 29.27 | 30.30 | 5,060,309 | +0.44(+1.46%) |
Oct 17, 2012 | 29.65 | 29.99 | 29.49 | 29.86 | 6,534,276 | +0.40(+1.35%) |
Oct 16, 2012 | 29.08 | 29.60 | 28.93 | 29.47 | 2,924,772 | +0.61(+2.10%) |
Oct 15, 2012 | 28.53 | 28.89 | 28.36 | 28.86 | 2,139,632 | +0.35(+1.22%) |
Oct 12, 2012 | 28.80 | 28.90 | 28.38 | 28.51 | 1,745,644 | -0.32(-1.10%) |
Oct 11, 2012 | 28.95 | 29.06 | 28.71 | 28.83 | 1,924,223 | +0.11(+0.39%) |
Oct 10, 2012 | 29.13 | 29.21 | 28.67 | 28.72 | 2,415,532 | -0.47(-1.62%) |
Oct 09, 2012 | 29.12 | 29.55 | 29.08 | 29.19 | 3,195,762 | +0.13(+0.43%) |
Oct 08, 2012 | 28.32 | 29.07 | 28.23 | 29.07 | 2,779,329 | +0.55(+1.94%) |
Oct 05, 2012 | 28.77 | 28.90 | 28.40 | 28.51 | 1,635,792 | -0.06(-0.21%) |
Oct 04, 2012 | 28.25 | 28.78 | 28.25 | 28.57 | 2,548,477 | +0.50(+1.79%) |
Oct 03, 2012 | 28.02 | 28.22 | 27.86 | 28.07 | 1,795,989 | +0.12(+0.42%) |
Oct 02, 2012 | 28.42 | 28.52 | 27.86 | 27.95 | 2,498,139 | -0.33(-1.18%) |
Oct 01, 2012 | 28.39 | 28.85 | 28.19 | 28.28 | 2,879,422 | +0.01(+0.03%) |
Sep 28, 2012 | 28.21 | 28.36 | 28.07 | 28.28 | 2,303,496 | -0.07(-0.23%) |
Sep 27, 2012 | 28.39 | 28.50 | 27.99 | 28.34 | 3,112,016 | +0.19(+0.68%) |
Sep 26, 2012 | 28.18 | 28.44 | 27.86 | 28.15 | 3,180,913 | +0.04(+0.14%) |
Sep 25, 2012 | 29.02 | 29.18 | 28.05 | 28.11 | 4,655,003 | -0.84(-2.91%) |
Sep 24, 2012 | 28.83 | 29.11 | 28.59 | 28.95 | 3,154,179 | +0.04(+0.15%) |
Sep 21, 2012 | 29.23 | 29.27 | 28.86 | 28.91 | 3,977,558 | -0.16(-0.55%) |
Sep 20, 2012 | 28.72 | 29.07 | 28.40 | 29.07 | 3,169,476 | +0.10(+0.33%) |
Sep 19, 2012 | 29.18 | 29.22 | 28.84 | 28.97 | 2,703,268 | -0.18(-0.63%) |
Sep 18, 2012 | 29.05 | 29.19 | 28.47 | 29.16 | 4,440,352 | -0.01(-0.05%) |
Sep 17, 2012 | 29.71 | 29.71 | 28.99 | 29.17 | 15,229,585 | -0.66(-2.21%) |
Sep 14, 2012 | 29.73 | 29.96 | 29.54 | 29.83 | 12,821,138 | +0.20(+0.69%) |
Sep 13, 2012 | 28.45 | 29.69 | 28.33 | 29.62 | 10,095,184 | +1.08(+3.77%) |
Sep 12, 2012 | 28.73 | 28.91 | 28.26 | 28.55 | 3,556,571 | -0.20(-0.71%) |
Sep 11, 2012 | 28.65 | 28.98 | 28.61 | 28.75 | 2,859,298 | +0.11(+0.38%) |
Sep 10, 2012 | 28.60 | 28.92 | 28.58 | 28.64 | 3,552,128 | -0.20(-0.69%) |
Sep 07, 2012 | 28.17 | 28.94 | 28.09 | 28.84 | 3,462,835 | +0.96(+3.44%) |
Sep 06, 2012 | 27.26 | 27.93 | 27.23 | 27.88 | 3,834,747 | +0.80(+2.95%) |
Sep 05, 2012 | 27.20 | 27.26 | 26.98 | 27.08 | 4,514,843 | -0.08(-0.30%) |
Sep 04, 2012 | 27.59 | 27.68 | 27.14 | 27.16 | 4,682,646 | -0.40(-1.43%) |
Aug 31, 2012 | 27.79 | 27.86 | 27.49 | 27.56 | 2,640,688 | -0.04(-0.13%) |
Aug 30, 2012 | 27.83 | 27.83 | 27.49 | 27.60 | 1,824,916 | -0.40(-1.41%) |
Aug 29, 2012 | 28.08 | 28.09 | 27.89 | 27.99 | 2,246,211 | -0.19(-0.68%) |
Aug 27, 2012 | 28.40 | 28.51 | 28.14 | 28.18 | 2,474,981 | -0.15(-0.52%) |
Aug 24, 2012 | 28.54 | 28.56 | 28.18 | 28.33 | 3,511,567 | -0.32(-1.12%) |
Aug 23, 2012 | 29.40 | 29.40 | 28.59 | 28.65 | 2,989,347 | -1.03(-3.48%) |
Aug 22, 2012 | 29.39 | 29.70 | 29.23 | 29.68 | 2,127,372 | +0.15(+0.52%) |
Aug 21, 2012 | 29.58 | 29.99 | 29.43 | 29.53 | 1,968,232 | +0.09(+0.30%) |
Aug 20, 2012 | 29.20 | 29.55 | 29.10 | 29.44 | 2,080,818 | +0.18(+0.63%) |
Aug 17, 2012 | 29.24 | 29.54 | 29.14 | 29.26 | 1,854,975 | +0.01(+0.02%) |
Aug 16, 2012 | 28.97 | 29.37 | 28.89 | 29.25 | 1,815,194 | +0.29(+1.01%) |
Aug 15, 2012 | 29.02 | 29.05 | 28.75 | 28.96 | 1,739,293 | -0.09(-0.30%) |
Aug 14, 2012 | 29.51 | 29.68 | 28.93 | 29.05 | 2,349,064 | -0.34(-1.15%) |
Aug 13, 2012 | 29.75 | 29.82 | 29.21 | 29.38 | 2,745,248 | -0.45(-1.52%) |
Aug 10, 2012 | 29.73 | 29.92 | 29.46 | 29.84 | 2,813,916 | +0.06(+0.20%) |
Aug 09, 2012 | 29.55 | 29.95 | 29.53 | 29.78 | 1,973,881 | +0.09(+0.30%) |
Aug 08, 2012 | 29.61 | 29.84 | 29.53 | 29.69 | 2,191,004 | -0.08(-0.27%) |
Aug 07, 2012 | 29.65 | 29.93 | 29.57 | 29.77 | 2,828,301 | +0.33(+1.12%) |
Aug 06, 2012 | 28.98 | 29.62 | 28.88 | 29.44 | 2,614,143 | +0.57(+1.98%) |
Aug 03, 2012 | 28.64 | 28.98 | 28.51 | 28.87 | 2,675,679 | +0.70(+2.49%) |
Aug 02, 2012 | 28.29 | 28.72 | 27.79 | 28.17 | 3,048,048 | -0.39(-1.36%) |