Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 29.97 | 30.21 | 29.75 | 30.13 | 26,864,824 | +0.38(+1.26%) |
Oct 26, 2012 | 29.95 | 29.76 | 29.76 | 29.76 | 30,280,122 | -0.37(-1.22%) |
Oct 25, 2012 | 30.54 | 30.57 | 29.93 | 30.13 | 23,926,748 | -0.03(-0.10%) |
Oct 24, 2012 | 30.13 | 30.28 | 29.89 | 30.16 | 26,166,904 | +0.27(+0.92%) |
Oct 23, 2012 | 29.98 | 30.18 | 29.68 | 29.88 | 31,668,002 | -0.72(-2.34%) |
Oct 19, 2012 | 30.94 | 30.96 | 30.41 | 30.60 | 41,145,552 | -0.50(-1.60%) |
Oct 18, 2012 | 31.15 | 31.34 | 30.91 | 31.10 | 32,677,268 | -0.22(-0.72%) |
Oct 17, 2012 | 31.04 | 31.48 | 30.92 | 31.32 | 36,205,744 | +0.35(+1.14%) |
Oct 16, 2012 | 30.94 | 31.17 | 30.56 | 30.97 | 39,541,648 | +0.33(+1.06%) |
Oct 15, 2012 | 30.30 | 30.66 | 30.17 | 30.64 | 36,331,528 | +0.55(+1.83%) |
Oct 12, 2012 | 30.08 | 30.68 | 29.75 | 30.09 | 61,646,312 | -0.35(-1.14%) |
Oct 11, 2012 | 30.63 | 30.83 | 30.26 | 30.44 | 38,275,724 | +0.24(+0.79%) |
Oct 10, 2012 | 30.04 | 30.37 | 29.88 | 30.20 | 35,680,976 | +0.28(+0.94%) |
Oct 09, 2012 | 30.20 | 30.33 | 29.86 | 29.92 | 27,589,648 | -0.20(-0.67%) |
Oct 08, 2012 | 29.88 | 30.25 | 29.72 | 30.12 | 25,768,772 | -0.04(-0.12%) |
Oct 05, 2012 | 30.40 | 30.68 | 29.98 | 30.16 | 31,498,000 | -0.08(-0.26%) |
Oct 04, 2012 | 29.76 | 30.36 | 29.58 | 30.24 | 33,646,300 | +0.69(+2.35%) |
Oct 03, 2012 | 29.52 | 29.64 | 29.22 | 29.54 | 30,933,098 | +0.17(+0.59%) |
Oct 02, 2012 | 29.53 | 29.60 | 29.11 | 29.37 | 37,106,552 | -0.04(-0.12%) |
Oct 01, 2012 | 29.34 | 29.78 | 29.28 | 29.40 | 30,567,512 | +0.35(+1.21%) |
Sep 28, 2012 | 29.01 | 29.16 | 28.82 | 29.05 | 29,792,194 | -0.14(-0.49%) |
Sep 27, 2012 | 29.00 | 29.42 | 28.86 | 29.20 | 29,015,462 | +0.32(+1.09%) |
Sep 26, 2012 | 28.82 | 29.16 | 28.49 | 28.88 | 33,136,080 | -0.22(-0.76%) |
Sep 25, 2012 | 29.82 | 29.82 | 29.09 | 29.10 | 30,584,894 | -0.49(-1.65%) |
Sep 24, 2012 | 29.15 | 29.76 | 29.13 | 29.59 | 28,561,562 | +0.25(+0.86%) |
Sep 21, 2012 | 29.81 | 29.93 | 29.26 | 29.34 | 39,429,936 | -0.27(-0.90%) |
Sep 20, 2012 | 29.40 | 29.63 | 29.10 | 29.61 | 29,257,254 | -0.06(-0.22%) |
Sep 19, 2012 | 29.66 | 29.97 | 29.45 | 29.67 | 31,867,644 | +0.06(+0.19%) |
Sep 18, 2012 | 29.46 | 29.66 | 29.18 | 29.61 | 35,093,180 | +0.05(+0.17%) |
Sep 17, 2012 | 29.43 | 29.74 | 29.39 | 29.56 | 27,503,716 | -0.27(-0.91%) |
Sep 14, 2012 | 30.11 | 30.21 | 29.59 | 29.84 | 60,578,320 | +0.12(+0.41%) |
Sep 13, 2012 | 28.59 | 29.84 | 28.41 | 29.71 | 65,495,996 | +1.06(+3.71%) |
Sep 12, 2012 | 28.62 | 28.89 | 28.55 | 28.65 | 41,631,996 | +0.23(+0.81%) |
Sep 11, 2012 | 27.85 | 28.44 | 27.80 | 28.42 | 31,181,132 | +0.60(+2.17%) |
Sep 10, 2012 | 28.16 | 28.55 | 27.80 | 27.82 | 29,058,654 | -0.39(-1.37%) |
Sep 07, 2012 | 28.02 | 28.37 | 27.99 | 28.21 | 39,135,708 | +0.44(+1.58%) |
Sep 06, 2012 | 26.97 | 27.90 | 26.91 | 27.77 | 57,609,892 | +1.13(+4.26%) |
Sep 05, 2012 | 26.61 | 26.76 | 26.51 | 26.63 | 18,575,478 | +0.07(+0.27%) |
Sep 04, 2012 | 26.54 | 26.73 | 26.40 | 26.56 | 18,993,022 | -0.09(-0.35%) |
Aug 31, 2012 | 26.66 | 26.84 | 26.45 | 26.66 | 23,374,088 | +0.17(+0.65%) |
Aug 30, 2012 | 26.60 | 26.65 | 26.35 | 26.48 | 19,089,594 | -0.29(-1.07%) |
Aug 29, 2012 | 26.78 | 26.91 | 26.60 | 26.77 | 19,063,346 | +0.05(+0.19%) |
Aug 27, 2012 | 26.78 | 26.87 | 26.48 | 26.72 | 24,547,866 | +0.04(+0.16%) |
Aug 24, 2012 | 26.51 | 26.87 | 26.32 | 26.68 | 27,896,646 | -0.04(-0.16%) |
Aug 23, 2012 | 27.14 | 27.19 | 26.70 | 26.72 | 22,890,994 | -0.43(-1.59%) |
Aug 22, 2012 | 27.19 | 27.40 | 26.96 | 27.15 | 23,543,482 | -0.15(-0.55%) |
Aug 21, 2012 | 27.01 | 27.89 | 26.96 | 27.30 | 51,383,116 | +0.48(+1.79%) |
Aug 20, 2012 | 26.50 | 26.91 | 26.41 | 26.82 | 24,971,372 | +0.28(+1.05%) |
Aug 17, 2012 | 26.70 | 26.70 | 26.41 | 26.54 | 23,799,136 | -0.09(-0.32%) |
Aug 16, 2012 | 26.68 | 26.81 | 26.41 | 26.63 | 22,143,290 | +0.02(+0.08%) |
Aug 15, 2012 | 26.61 | 26.85 | 26.52 | 26.61 | 24,412,256 | -0.02(-0.08%) |
Aug 14, 2012 | 26.86 | 27.01 | 26.54 | 26.63 | 25,170,294 | +0.08(+0.30%) |
Aug 13, 2012 | 26.46 | 26.62 | 26.30 | 26.55 | 20,138,270 | +0.01(+0.05%) |
Aug 10, 2012 | 26.38 | 26.56 | 26.12 | 26.53 | 21,586,394 | +0.04(+0.14%) |
Aug 09, 2012 | 26.35 | 26.74 | 26.26 | 26.50 | 32,613,128 | -0.17(-0.65%) |
Aug 08, 2012 | 26.45 | 26.90 | 26.38 | 26.67 | 26,016,428 | +0.11(+0.41%) |
Aug 07, 2012 | 26.25 | 27.18 | 26.25 | 26.56 | 51,852,952 | +0.51(+1.96%) |
Aug 06, 2012 | 26.01 | 26.41 | 25.92 | 26.05 | 26,427,172 | +0.15(+0.58%) |
Aug 03, 2012 | 25.71 | 26.05 | 25.48 | 25.90 | 34,159,252 | +0.66(+2.62%) |
Aug 02, 2012 | 25.56 | 25.72 | 24.95 | 25.24 | 51,100,076 | -0.60(-2.31%) |