Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.65 | 32.15 | 31.42 | 31.88 | 6,948,028 | +0.56(+1.80%) |
Oct 26, 2012 | 30.83 | 31.32 | 31.32 | 31.32 | 5,100,504 | +0.45(+1.45%) |
Oct 25, 2012 | 30.93 | 30.95 | 30.48 | 30.87 | 3,186,813 | +0.14(+0.45%) |
Oct 24, 2012 | 31.00 | 31.01 | 30.54 | 30.74 | 4,653,806 | -0.21(-0.68%) |
Oct 23, 2012 | 31.09 | 31.12 | 30.76 | 30.94 | 3,766,044 | -0.73(-2.30%) |
Oct 19, 2012 | 32.00 | 32.27 | 31.50 | 31.68 | 6,007,041 | -0.41(-1.29%) |
Oct 18, 2012 | 31.60 | 32.14 | 31.59 | 32.09 | 4,727,752 | +0.48(+1.53%) |
Oct 17, 2012 | 31.49 | 31.89 | 31.29 | 31.60 | 5,103,236 | +0.22(+0.69%) |
Oct 16, 2012 | 31.12 | 31.47 | 31.10 | 31.39 | 5,447,306 | +0.44(+1.43%) |
Oct 15, 2012 | 30.90 | 31.11 | 30.69 | 30.94 | 4,992,672 | +0.17(+0.56%) |
Oct 12, 2012 | 30.72 | 30.89 | 30.65 | 30.77 | 6,515,741 | +0.16(+0.51%) |
Oct 11, 2012 | 30.29 | 30.90 | 30.06 | 30.62 | 8,815,717 | +0.61(+2.03%) |
Oct 10, 2012 | 30.31 | 30.49 | 29.96 | 30.01 | 3,184,483 | -0.28(-0.91%) |
Oct 09, 2012 | 30.57 | 30.72 | 30.18 | 30.28 | 3,573,603 | -0.28(-0.92%) |
Oct 08, 2012 | 30.51 | 30.75 | 30.30 | 30.56 | 3,134,698 | +0.04(+0.14%) |
Oct 05, 2012 | 30.66 | 30.93 | 30.35 | 30.52 | 6,118,758 | +0.04(+0.14%) |
Oct 04, 2012 | 30.08 | 31.22 | 30.07 | 30.48 | 14,514,207 | -0.78(-2.51%) |
Oct 03, 2012 | 30.52 | 31.37 | 30.51 | 31.26 | 6,635,832 | +0.78(+2.55%) |
Oct 02, 2012 | 30.67 | 30.80 | 30.33 | 30.48 | 7,442,630 | -0.53(-1.70%) |
Oct 01, 2012 | 30.72 | 31.44 | 30.69 | 31.01 | 4,521,035 | +0.36(+1.17%) |
Sep 28, 2012 | 30.42 | 30.69 | 30.20 | 30.65 | 3,043,959 | +0.13(+0.43%) |
Sep 27, 2012 | 30.76 | 30.87 | 30.33 | 30.52 | 3,826,492 | -0.23(-0.76%) |
Sep 26, 2012 | 30.63 | 31.02 | 30.57 | 30.75 | 3,729,069 | +0.13(+0.41%) |
Sep 25, 2012 | 31.34 | 31.63 | 30.61 | 30.63 | 3,932,184 | -0.66(-2.12%) |
Sep 24, 2012 | 31.41 | 31.46 | 31.07 | 31.29 | 4,433,994 | -0.32(-1.00%) |
Sep 21, 2012 | 31.76 | 31.93 | 31.53 | 31.61 | 8,554,546 | -0.15(-0.47%) |
Sep 20, 2012 | 31.84 | 32.00 | 31.42 | 31.76 | 4,478,151 | -0.23(-0.73%) |
Sep 19, 2012 | 31.78 | 32.17 | 31.75 | 31.99 | 4,416,046 | +0.23(+0.72%) |
Sep 18, 2012 | 31.90 | 31.95 | 31.66 | 31.76 | 3,333,749 | -0.13(-0.41%) |
Sep 17, 2012 | 31.96 | 32.06 | 31.75 | 31.90 | 3,074,148 | -0.06(-0.19%) |
Sep 14, 2012 | 32.15 | 32.32 | 31.87 | 31.96 | 4,307,164 | -0.18(-0.56%) |
Sep 13, 2012 | 32.18 | 32.27 | 31.77 | 32.14 | 4,113,499 | -0.04(-0.13%) |
Sep 12, 2012 | 31.88 | 32.41 | 31.81 | 32.18 | 10,069,591 | +1.05(+3.36%) |
Sep 11, 2012 | 31.56 | 31.63 | 31.06 | 31.13 | 3,683,807 | -0.39(-1.25%) |
Sep 10, 2012 | 31.36 | 31.85 | 31.29 | 31.53 | 3,889,462 | +0.09(+0.29%) |
Sep 07, 2012 | 31.58 | 31.66 | 31.31 | 31.44 | 2,348,120 | -0.17(-0.53%) |
Sep 06, 2012 | 30.86 | 31.67 | 30.82 | 31.60 | 5,445,735 | +0.96(+3.14%) |
Sep 05, 2012 | 31.05 | 31.10 | 30.63 | 30.64 | 4,075,470 | -0.47(-1.52%) |
Sep 04, 2012 | 31.25 | 31.38 | 31.00 | 31.11 | 3,221,174 | -0.13(-0.40%) |
Aug 31, 2012 | 31.67 | 31.81 | 31.18 | 31.24 | 4,301,610 | -0.15(-0.48%) |
Aug 30, 2012 | 31.49 | 31.96 | 31.36 | 31.39 | 7,917,261 | +0.28(+0.90%) |
Aug 29, 2012 | 30.98 | 31.20 | 30.73 | 31.11 | 4,846,675 | -0.14(-0.46%) |
Aug 27, 2012 | 31.21 | 31.42 | 31.01 | 31.25 | 4,705,027 | +0.02(+0.08%) |
Aug 24, 2012 | 30.50 | 31.23 | 30.50 | 31.23 | 6,063,873 | +0.62(+2.04%) |
Aug 23, 2012 | 30.64 | 30.80 | 30.47 | 30.60 | 3,639,766 | -0.02(-0.08%) |
Aug 22, 2012 | 30.71 | 30.90 | 30.50 | 30.63 | 4,173,322 | -0.12(-0.41%) |
Aug 21, 2012 | 30.89 | 30.95 | 30.61 | 30.75 | 3,053,205 | -0.14(-0.44%) |
Aug 20, 2012 | 30.75 | 30.93 | 30.72 | 30.89 | 2,485,329 | -0.02(-0.06%) |
Aug 17, 2012 | 30.57 | 30.92 | 30.50 | 30.91 | 2,896,245 | +0.36(+1.17%) |
Aug 16, 2012 | 30.28 | 30.69 | 30.22 | 30.55 | 3,079,678 | +0.20(+0.65%) |
Aug 15, 2012 | 30.14 | 30.47 | 30.11 | 30.35 | 5,044,783 | +0.19(+0.63%) |
Aug 14, 2012 | 30.24 | 30.33 | 30.02 | 30.16 | 4,830,056 | +0.05(+0.16%) |
Aug 13, 2012 | 30.30 | 30.70 | 30.08 | 30.11 | 4,959,792 | -0.22(-0.73%) |
Aug 10, 2012 | 30.32 | 30.51 | 29.91 | 30.33 | 8,150,374 | -0.25(-0.82%) |
Aug 09, 2012 | 31.42 | 31.67 | 30.33 | 30.58 | 12,783,190 | -0.38(-1.23%) |
Aug 08, 2012 | 30.68 | 31.13 | 30.60 | 30.97 | 3,733,524 | +0.14(+0.44%) |
Aug 07, 2012 | 31.15 | 31.16 | 30.80 | 30.83 | 4,385,413 | -0.11(-0.37%) |
Aug 06, 2012 | 30.48 | 31.02 | 30.45 | 30.94 | 5,645,568 | +0.54(+1.78%) |
Aug 03, 2012 | 30.44 | 30.76 | 29.94 | 30.40 | 5,044,990 | +0.58(+1.93%) |
Aug 02, 2012 | 29.64 | 30.84 | 29.60 | 29.82 | 6,491,417 | +0.24(+0.82%) |