Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.65 | 32.14 | 31.42 | 31.88 | 6,948,970 | +0.56(+1.80%) |
Oct 26, 2012 | 30.82 | 31.32 | 31.32 | 31.32 | 5,101,195 | +0.45(+1.45%) |
Oct 25, 2012 | 30.93 | 30.95 | 30.47 | 30.87 | 3,187,245 | +0.14(+0.45%) |
Oct 24, 2012 | 30.99 | 31.01 | 30.53 | 30.73 | 4,654,436 | -0.21(-0.68%) |
Oct 23, 2012 | 31.09 | 31.12 | 30.76 | 30.94 | 3,766,554 | -0.73(-2.30%) |
Oct 19, 2012 | 32.00 | 32.27 | 31.49 | 31.67 | 6,007,855 | -0.41(-1.29%) |
Oct 18, 2012 | 31.60 | 32.13 | 31.59 | 32.08 | 4,728,393 | +0.48(+1.53%) |
Oct 17, 2012 | 31.49 | 31.89 | 31.28 | 31.60 | 5,103,927 | +0.22(+0.69%) |
Oct 16, 2012 | 31.11 | 31.47 | 31.10 | 31.38 | 5,448,044 | +0.44(+1.43%) |
Oct 15, 2012 | 30.90 | 31.10 | 30.68 | 30.94 | 4,993,348 | +0.17(+0.56%) |
Oct 12, 2012 | 30.71 | 30.88 | 30.65 | 30.77 | 6,516,624 | +0.16(+0.51%) |
Oct 11, 2012 | 30.29 | 30.90 | 30.06 | 30.61 | 8,816,912 | +0.61(+2.03%) |
Oct 10, 2012 | 30.31 | 30.49 | 29.95 | 30.00 | 3,184,915 | -0.28(-0.91%) |
Oct 09, 2012 | 30.57 | 30.71 | 30.18 | 30.28 | 3,574,087 | -0.28(-0.92%) |
Oct 08, 2012 | 30.50 | 30.74 | 30.30 | 30.56 | 3,135,123 | +0.04(+0.14%) |
Oct 05, 2012 | 30.65 | 30.93 | 30.34 | 30.52 | 6,119,587 | +0.04(+0.14%) |
Oct 04, 2012 | 30.08 | 31.21 | 30.07 | 30.47 | 14,516,173 | -0.78(-2.51%) |
Oct 03, 2012 | 30.52 | 31.37 | 30.50 | 31.26 | 6,636,731 | +0.78(+2.55%) |
Oct 02, 2012 | 30.67 | 30.80 | 30.32 | 30.48 | 7,443,638 | -0.53(-1.70%) |
Oct 01, 2012 | 30.72 | 31.43 | 30.69 | 31.01 | 4,521,648 | +0.36(+1.17%) |
Sep 28, 2012 | 30.42 | 30.69 | 30.20 | 30.65 | 3,044,372 | +0.13(+0.43%) |
Sep 27, 2012 | 30.76 | 30.86 | 30.32 | 30.52 | 3,827,011 | -0.23(-0.76%) |
Sep 26, 2012 | 30.63 | 31.02 | 30.57 | 30.75 | 3,729,574 | +0.13(+0.41%) |
Sep 25, 2012 | 31.34 | 31.62 | 30.61 | 30.62 | 3,932,716 | -0.66(-2.12%) |
Sep 24, 2012 | 31.40 | 31.46 | 31.07 | 31.29 | 4,434,595 | -0.32(-1.00%) |
Sep 21, 2012 | 31.75 | 31.93 | 31.53 | 31.60 | 8,555,705 | -0.15(-0.47%) |
Sep 20, 2012 | 31.83 | 31.99 | 31.41 | 31.75 | 4,478,758 | -0.23(-0.73%) |
Sep 19, 2012 | 31.78 | 32.16 | 31.74 | 31.99 | 4,416,644 | +0.23(+0.72%) |
Sep 18, 2012 | 31.89 | 31.95 | 31.66 | 31.76 | 3,334,200 | -0.13(-0.41%) |
Sep 17, 2012 | 31.95 | 32.06 | 31.75 | 31.89 | 3,074,565 | -0.06(-0.19%) |
Sep 14, 2012 | 32.15 | 32.31 | 31.87 | 31.95 | 4,307,748 | -0.18(-0.56%) |
Sep 13, 2012 | 32.18 | 32.27 | 31.76 | 32.13 | 4,114,057 | -0.04(-0.13%) |
Sep 12, 2012 | 31.87 | 32.41 | 31.81 | 32.17 | 10,070,955 | +1.05(+3.36%) |
Sep 11, 2012 | 31.55 | 31.62 | 31.05 | 31.13 | 3,684,307 | -0.39(-1.25%) |
Sep 10, 2012 | 31.36 | 31.85 | 31.28 | 31.52 | 3,889,989 | +0.09(+0.29%) |
Sep 07, 2012 | 31.57 | 31.65 | 31.31 | 31.43 | 2,348,438 | -0.17(-0.53%) |
Sep 06, 2012 | 30.86 | 31.66 | 30.82 | 31.60 | 5,446,473 | +0.96(+3.14%) |
Sep 05, 2012 | 31.05 | 31.10 | 30.62 | 30.64 | 4,076,022 | -0.47(-1.52%) |
Sep 04, 2012 | 31.25 | 31.38 | 30.99 | 31.11 | 3,221,611 | -0.13(-0.40%) |
Aug 31, 2012 | 31.66 | 31.81 | 31.17 | 31.23 | 4,302,193 | -0.15(-0.48%) |
Aug 30, 2012 | 31.49 | 31.96 | 31.36 | 31.38 | 7,918,333 | +0.28(+0.90%) |
Aug 29, 2012 | 30.98 | 31.20 | 30.73 | 31.10 | 4,847,332 | -0.14(-0.46%) |
Aug 27, 2012 | 31.20 | 31.42 | 31.01 | 31.25 | 4,705,664 | +0.02(+0.08%) |
Aug 24, 2012 | 30.50 | 31.22 | 30.49 | 31.22 | 6,064,694 | +0.62(+2.04%) |
Aug 23, 2012 | 30.64 | 30.80 | 30.46 | 30.60 | 3,640,259 | -0.02(-0.08%) |
Aug 22, 2012 | 30.71 | 30.90 | 30.49 | 30.62 | 4,173,887 | -0.12(-0.41%) |
Aug 21, 2012 | 30.88 | 30.95 | 30.60 | 30.75 | 3,053,618 | -0.14(-0.44%) |
Aug 20, 2012 | 30.75 | 30.93 | 30.72 | 30.88 | 2,485,665 | -0.02(-0.06%) |
Aug 17, 2012 | 30.56 | 30.91 | 30.49 | 30.90 | 2,896,637 | +0.36(+1.17%) |
Aug 16, 2012 | 30.28 | 30.68 | 30.21 | 30.54 | 3,080,095 | +0.20(+0.65%) |
Aug 15, 2012 | 30.13 | 30.47 | 30.10 | 30.35 | 5,045,466 | +0.19(+0.63%) |
Aug 14, 2012 | 30.24 | 30.33 | 30.02 | 30.16 | 4,830,710 | +0.05(+0.16%) |
Aug 13, 2012 | 30.30 | 30.70 | 30.07 | 30.11 | 4,960,463 | -0.22(-0.73%) |
Aug 10, 2012 | 30.31 | 30.50 | 29.91 | 30.33 | 8,151,477 | -0.25(-0.82%) |
Aug 09, 2012 | 31.42 | 31.66 | 30.33 | 30.58 | 12,784,921 | -0.38(-1.23%) |
Aug 08, 2012 | 30.68 | 31.12 | 30.60 | 30.96 | 3,734,029 | +0.14(+0.44%) |
Aug 07, 2012 | 31.15 | 31.15 | 30.79 | 30.82 | 4,386,006 | -0.11(-0.37%) |
Aug 06, 2012 | 30.48 | 31.01 | 30.44 | 30.94 | 5,646,332 | +0.54(+1.78%) |
Aug 03, 2012 | 30.43 | 30.76 | 29.94 | 30.40 | 5,045,673 | +0.58(+1.93%) |
Aug 02, 2012 | 29.64 | 30.84 | 29.60 | 29.82 | 6,492,296 | +0.24(+0.82%) |