Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 34.00 | 34.05 | 33.76 | 34.02 | 4,253,067 | +0.02(+0.04%) |
Oct 26, 2012 | 33.13 | 34.01 | 34.01 | 34.01 | 6,310,600 | +0.61(+1.83%) |
Oct 25, 2012 | 33.53 | 33.69 | 33.27 | 33.40 | 2,868,678 | +0.04(+0.12%) |
Oct 24, 2012 | 33.56 | 33.60 | 33.28 | 33.36 | 3,381,403 | +0.05(+0.15%) |
Oct 23, 2012 | 33.19 | 33.44 | 32.97 | 33.31 | 3,151,794 | +0.07(+0.21%) |
Oct 19, 2012 | 33.45 | 33.65 | 33.14 | 33.24 | 5,562,513 | -0.23(-0.70%) |
Oct 18, 2012 | 33.45 | 33.68 | 33.24 | 33.48 | 3,913,758 | +0.04(+0.10%) |
Oct 17, 2012 | 33.12 | 33.54 | 32.92 | 33.44 | 5,146,307 | +0.20(+0.60%) |
Oct 16, 2012 | 32.44 | 33.34 | 32.30 | 33.24 | 4,782,157 | +0.91(+2.81%) |
Oct 15, 2012 | 32.01 | 32.35 | 31.88 | 32.33 | 3,143,130 | +0.39(+1.22%) |
Oct 12, 2012 | 31.78 | 32.05 | 31.69 | 31.94 | 3,040,235 | +0.16(+0.50%) |
Oct 11, 2012 | 31.85 | 31.91 | 31.58 | 31.78 | 2,854,551 | +0.27(+0.86%) |
Oct 10, 2012 | 31.64 | 31.80 | 31.33 | 31.51 | 2,481,698 | -0.17(-0.55%) |
Oct 09, 2012 | 32.22 | 32.25 | 31.56 | 31.68 | 3,504,334 | -0.54(-1.69%) |
Oct 08, 2012 | 32.26 | 32.47 | 32.02 | 32.23 | 2,154,790 | -0.24(-0.74%) |
Oct 05, 2012 | 32.83 | 33.03 | 32.39 | 32.47 | 2,505,026 | -0.21(-0.64%) |
Oct 04, 2012 | 32.54 | 32.80 | 32.20 | 32.68 | 3,886,900 | +0.08(+0.25%) |
Oct 03, 2012 | 32.73 | 32.85 | 32.52 | 32.60 | 2,455,618 | +0.03(+0.09%) |
Oct 02, 2012 | 32.82 | 32.91 | 32.32 | 32.57 | 3,344,114 | -0.05(-0.15%) |
Oct 01, 2012 | 32.58 | 32.83 | 32.35 | 32.62 | 5,201,824 | +0.18(+0.57%) |
Sep 28, 2012 | 32.65 | 32.93 | 32.39 | 32.44 | 4,017,901 | -0.36(-1.11%) |
Sep 27, 2012 | 32.67 | 32.94 | 32.43 | 32.80 | 3,487,590 | +0.27(+0.83%) |
Sep 26, 2012 | 32.91 | 32.98 | 32.42 | 32.53 | 3,406,074 | -0.37(-1.11%) |
Sep 25, 2012 | 33.70 | 33.75 | 32.87 | 32.90 | 6,121,925 | -0.52(-1.56%) |
Sep 24, 2012 | 33.39 | 33.76 | 33.26 | 33.41 | 5,348,225 | -0.41(-1.23%) |
Sep 21, 2012 | 34.36 | 34.49 | 33.47 | 33.83 | 8,794,348 | -0.70(-2.03%) |
Sep 20, 2012 | 33.25 | 34.55 | 33.00 | 34.53 | 12,398,357 | +1.41(+4.26%) |
Sep 19, 2012 | 32.80 | 33.17 | 32.46 | 33.12 | 7,776,021 | +0.55(+1.69%) |
Sep 18, 2012 | 33.23 | 33.26 | 32.49 | 32.57 | 5,954,631 | -0.84(-2.51%) |
Sep 17, 2012 | 33.29 | 33.42 | 32.99 | 33.41 | 3,407,646 | +0.07(+0.21%) |
Sep 14, 2012 | 32.93 | 33.38 | 32.74 | 33.34 | 3,862,262 | +0.53(+1.62%) |
Sep 13, 2012 | 32.49 | 33.07 | 32.32 | 32.81 | 4,195,144 | +0.39(+1.20%) |
Sep 12, 2012 | 32.59 | 32.88 | 32.33 | 32.42 | 3,564,727 | -0.01(-0.03%) |
Sep 11, 2012 | 32.06 | 32.59 | 31.94 | 32.43 | 3,929,157 | +0.30(+0.93%) |
Sep 10, 2012 | 32.36 | 32.57 | 32.11 | 32.13 | 3,865,277 | -0.33(-1.02%) |
Sep 07, 2012 | 32.83 | 32.89 | 32.39 | 32.46 | 3,581,208 | -0.33(-1.01%) |
Sep 06, 2012 | 32.26 | 32.98 | 32.26 | 32.79 | 4,577,199 | +0.53(+1.64%) |
Sep 05, 2012 | 31.39 | 32.26 | 31.26 | 32.26 | 6,289,531 | +0.82(+2.62%) |
Sep 04, 2012 | 31.24 | 31.51 | 31.01 | 31.43 | 4,419,740 | +0.16(+0.53%) |
Aug 31, 2012 | 31.65 | 31.90 | 31.00 | 31.27 | 5,966,218 | -0.19(-0.60%) |
Aug 30, 2012 | 31.77 | 31.85 | 31.35 | 31.46 | 3,174,779 | -0.50(-1.56%) |
Aug 29, 2012 | 32.14 | 32.24 | 31.61 | 31.96 | 4,560,815 | -0.36(-1.11%) |
Aug 27, 2012 | 32.47 | 32.75 | 32.30 | 32.32 | 4,457,363 | +0.06(+0.19%) |
Aug 24, 2012 | 32.58 | 32.58 | 31.83 | 32.26 | 8,759,571 | -1.24(-3.70%) |
Aug 23, 2012 | 33.66 | 33.80 | 33.34 | 33.50 | 2,566,667 | -0.34(-1.00%) |
Aug 22, 2012 | 33.74 | 33.98 | 33.62 | 33.84 | 2,870,912 | +0.09(+0.27%) |
Aug 21, 2012 | 33.78 | 34.09 | 33.59 | 33.75 | 3,493,177 | -0.17(-0.50%) |
Aug 20, 2012 | 33.66 | 33.94 | 33.36 | 33.92 | 3,464,944 | +0.12(+0.36%) |
Aug 17, 2012 | 33.73 | 33.91 | 33.42 | 33.80 | 3,822,902 | +0.15(+0.45%) |
Aug 16, 2012 | 32.89 | 33.72 | 32.87 | 33.65 | 4,019,964 | +0.74(+2.25%) |
Aug 15, 2012 | 32.24 | 32.95 | 32.12 | 32.91 | 3,632,230 | +0.80(+2.51%) |
Aug 14, 2012 | 32.51 | 32.55 | 32.00 | 32.10 | 2,712,416 | -0.17(-0.51%) |
Aug 13, 2012 | 32.48 | 32.55 | 32.09 | 32.27 | 2,433,874 | -0.37(-1.13%) |
Aug 10, 2012 | 32.57 | 32.69 | 32.43 | 32.64 | 2,975,772 | -0.01(-0.03%) |
Aug 09, 2012 | 32.60 | 32.94 | 32.42 | 32.65 | 4,344,315 | +0.14(+0.43%) |
Aug 08, 2012 | 32.19 | 32.64 | 32.19 | 32.51 | 2,156,617 | +0.14(+0.43%) |
Aug 07, 2012 | 32.24 | 32.58 | 32.22 | 32.37 | 2,568,970 | +0.23(+0.72%) |
Aug 06, 2012 | 32.02 | 32.32 | 32.01 | 32.14 | 2,910,546 | +0.12(+0.37%) |
Aug 03, 2012 | 31.15 | 32.06 | 31.05 | 32.02 | 3,617,047 | +1.44(+4.71%) |
Aug 02, 2012 | 30.46 | 30.83 | 30.25 | 30.58 | 2,639,980 | -0.11(-0.36%) |