Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 32.06 | 32.37 | 31.96 | 32.07 | 4,688,407 | +0.18(+0.56%) |
Oct 26, 2012 | 31.86 | 31.89 | 31.89 | 31.89 | 63,281 | +0.02(+0.07%) |
Oct 25, 2012 | 31.99 | 32.02 | 31.66 | 31.87 | 84,280 | +0.11(+0.36%) |
Oct 24, 2012 | 32.02 | 32.02 | 31.71 | 31.76 | 120,190 | -0.15(-0.48%) |
Oct 23, 2012 | 31.79 | 31.99 | 31.68 | 31.91 | 91,296 | -0.34(-1.04%) |
Oct 19, 2012 | 32.63 | 32.65 | 32.17 | 32.25 | 95,078 | -0.57(-1.75%) |
Oct 18, 2012 | 32.70 | 32.95 | 32.70 | 32.82 | 75,588 | +0.03(+0.10%) |
Oct 17, 2012 | 32.68 | 32.83 | 32.67 | 32.79 | 79,657 | +0.21(+0.64%) |
Oct 16, 2012 | 32.41 | 32.59 | 32.37 | 32.58 | 93,933 | +0.35(+1.10%) |
Oct 15, 2012 | 32.05 | 32.24 | 31.97 | 32.23 | 78,917 | +0.20(+0.63%) |
Oct 12, 2012 | 32.10 | 32.24 | 31.90 | 32.03 | 62,253 | +0.01(+0.03%) |
Oct 11, 2012 | 32.14 | 32.24 | 32.01 | 32.02 | 48,241 | +0.12(+0.39%) |
Oct 10, 2012 | 32.13 | 32.14 | 31.86 | 31.89 | 82,933 | -0.24(-0.74%) |
Oct 09, 2012 | 32.54 | 32.54 | 32.13 | 32.13 | 50,148 | -0.41(-1.27%) |
Oct 08, 2012 | 32.49 | 32.59 | 32.42 | 32.54 | 56,825 | -0.06(-0.20%) |
Oct 05, 2012 | 32.77 | 32.85 | 32.54 | 32.61 | 97,881 | +0.06(+0.18%) |
Oct 04, 2012 | 32.53 | 32.56 | 32.40 | 32.55 | 44,661 | +0.23(+0.70%) |
Oct 03, 2012 | 32.28 | 32.41 | 32.13 | 32.32 | 44,927 | +0.13(+0.40%) |
Oct 02, 2012 | 32.25 | 32.32 | 32.08 | 32.19 | 53,760 | +0.01(+0.03%) |
Oct 01, 2012 | 32.24 | 32.44 | 32.10 | 32.19 | 80,989 | +0.05(+0.16%) |
Sep 28, 2012 | 32.03 | 32.24 | 31.94 | 32.14 | 63,690 | -0.02(-0.06%) |
Sep 27, 2012 | 32.00 | 32.22 | 31.88 | 32.15 | 105,585 | +0.30(+0.93%) |
Sep 26, 2012 | 31.99 | 32.00 | 31.71 | 31.86 | 67,730 | -0.17(-0.54%) |
Sep 25, 2012 | 32.49 | 32.52 | 32.02 | 32.03 | 103,005 | -0.52(-1.60%) |
Sep 24, 2012 | 32.42 | 32.64 | 32.35 | 32.55 | 88,038 | -0.02(-0.07%) |
Sep 21, 2012 | 32.85 | 32.85 | 32.57 | 32.57 | 95,857 | -0.05(-0.14%) |
Sep 20, 2012 | 32.64 | 32.64 | 32.47 | 32.62 | 76,902 | -0.28(-0.84%) |
Sep 19, 2012 | 32.76 | 32.93 | 32.65 | 32.90 | 68,258 | +0.13(+0.39%) |
Sep 18, 2012 | 32.74 | 32.77 | 32.67 | 32.77 | 51,751 | -0.02(-0.06%) |
Sep 17, 2012 | 32.90 | 32.90 | 32.72 | 32.79 | 53,795 | -0.21(-0.65%) |
Sep 14, 2012 | 32.85 | 33.17 | 32.85 | 33.00 | 70,238 | +0.25(+0.77%) |
Sep 13, 2012 | 32.40 | 32.92 | 32.24 | 32.75 | 128,367 | +0.30(+0.94%) |
Sep 12, 2012 | 32.39 | 32.45 | 32.27 | 32.45 | 80,368 | +0.15(+0.45%) |
Sep 11, 2012 | 32.20 | 32.38 | 32.20 | 32.30 | 72,427 | +0.14(+0.42%) |
Sep 10, 2012 | 32.28 | 32.33 | 32.14 | 32.16 | 47,486 | -0.18(-0.55%) |
Sep 07, 2012 | 32.14 | 32.37 | 32.14 | 32.34 | 52,938 | +0.30(+0.94%) |
Sep 06, 2012 | 31.50 | 32.06 | 31.50 | 32.04 | 57,851 | +0.73(+2.33%) |
Sep 05, 2012 | 31.40 | 31.44 | 31.24 | 31.31 | 139,955 | -0.11(-0.36%) |
Sep 04, 2012 | 31.55 | 31.55 | 31.18 | 31.42 | 110,495 | -0.15(-0.46%) |
Aug 31, 2012 | 31.63 | 31.73 | 31.42 | 31.57 | 83,059 | +0.15(+0.48%) |
Aug 30, 2012 | 31.57 | 31.57 | 31.33 | 31.42 | 55,039 | -0.27(-0.85%) |
Aug 29, 2012 | 31.66 | 31.78 | 31.55 | 31.69 | 48,560 | -0.05(-0.14%) |
Aug 27, 2012 | 31.92 | 31.92 | 31.71 | 31.73 | 113,952 | -0.08(-0.26%) |
Aug 24, 2012 | 31.60 | 31.88 | 31.60 | 31.81 | 55,742 | +0.13(+0.40%) |
Aug 23, 2012 | 31.86 | 31.86 | 31.61 | 31.69 | 143,791 | -0.23(-0.73%) |
Aug 22, 2012 | 31.97 | 32.02 | 31.80 | 31.92 | 96,956 | -0.10(-0.31%) |
Aug 21, 2012 | 32.16 | 32.33 | 31.96 | 32.02 | 125,315 | -0.10(-0.30%) |
Aug 20, 2012 | 32.16 | 32.16 | 31.97 | 32.11 | 99,167 | -0.08(-0.25%) |
Aug 17, 2012 | 32.09 | 32.21 | 32.06 | 32.20 | 113,833 | +0.15(+0.48%) |
Aug 16, 2012 | 31.73 | 32.09 | 31.73 | 32.04 | 60,798 | +0.32(+1.02%) |
Aug 15, 2012 | 31.54 | 31.77 | 31.54 | 31.72 | 55,281 | +0.12(+0.39%) |
Aug 14, 2012 | 31.81 | 31.84 | 31.58 | 31.60 | 45,817 | -0.09(-0.27%) |
Aug 13, 2012 | 31.67 | 31.72 | 31.47 | 31.68 | 78,388 | -0.06(-0.19%) |
Aug 10, 2012 | 31.52 | 31.76 | 31.41 | 31.74 | 46,596 | +0.12(+0.37%) |
Aug 09, 2012 | 31.53 | 31.71 | 31.53 | 31.62 | 64,801 | +0.02(+0.07%) |
Aug 08, 2012 | 31.47 | 31.62 | 31.46 | 31.60 | 108,412 | +0.02(+0.06%) |
Aug 07, 2012 | 31.44 | 31.74 | 31.44 | 31.58 | 106,560 | +0.30(+0.96%) |
Aug 06, 2012 | 31.35 | 31.47 | 31.28 | 31.28 | 119,239 | +0.08(+0.26%) |
Aug 03, 2012 | 30.92 | 31.31 | 30.92 | 31.20 | 67,329 | +0.69(+2.26%) |
Aug 02, 2012 | 30.49 | 30.58 | 30.24 | 30.51 | 47,382 | -0.19(-0.61%) |