Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.94 | 31.77 | 30.46 | 31.01 | 9,363,411 | -0.13(-0.42%) |
Oct 26, 2012 | 31.27 | 31.14 | 31.14 | 31.14 | 8,073,228 | -0.28(-0.89%) |
Oct 25, 2012 | 32.26 | 32.29 | 31.25 | 31.42 | 7,728,873 | -0.51(-1.60%) |
Oct 24, 2012 | 32.13 | 32.27 | 31.89 | 31.93 | 4,404,165 | -0.09(-0.29%) |
Oct 23, 2012 | 32.39 | 32.46 | 31.89 | 32.02 | 5,566,792 | -0.56(-1.71%) |
Oct 19, 2012 | 33.08 | 33.12 | 32.35 | 32.58 | 4,222,622 | -0.47(-1.43%) |
Oct 18, 2012 | 32.52 | 33.20 | 32.52 | 33.05 | 5,627,953 | +0.58(+1.79%) |
Oct 17, 2012 | 32.17 | 32.53 | 32.14 | 32.47 | 4,125,457 | +0.35(+1.09%) |
Oct 16, 2012 | 32.03 | 32.33 | 32.00 | 32.12 | 2,897,031 | +0.23(+0.73%) |
Oct 15, 2012 | 31.54 | 31.91 | 31.47 | 31.89 | 4,083,244 | +0.40(+1.26%) |
Oct 12, 2012 | 31.63 | 31.80 | 31.33 | 31.49 | 3,627,052 | -0.16(-0.51%) |
Oct 11, 2012 | 31.59 | 31.98 | 31.54 | 31.66 | 3,950,834 | +0.19(+0.62%) |
Oct 10, 2012 | 31.70 | 31.73 | 31.39 | 31.46 | 5,090,154 | -0.24(-0.76%) |
Oct 09, 2012 | 31.99 | 32.22 | 31.69 | 31.70 | 4,018,083 | -0.26(-0.80%) |
Oct 08, 2012 | 31.67 | 31.99 | 31.63 | 31.96 | 2,548,509 | +0.18(+0.56%) |
Oct 05, 2012 | 31.82 | 31.94 | 31.67 | 31.78 | 3,247,632 | +0.12(+0.39%) |
Oct 04, 2012 | 31.49 | 31.77 | 31.43 | 31.66 | 3,289,125 | +0.34(+1.09%) |
Oct 03, 2012 | 31.16 | 31.43 | 31.11 | 31.32 | 3,835,896 | +0.23(+0.75%) |
Oct 02, 2012 | 31.04 | 31.21 | 30.91 | 31.08 | 2,754,226 | +0.10(+0.33%) |
Oct 01, 2012 | 30.86 | 31.21 | 30.76 | 30.98 | 4,256,521 | +0.26(+0.86%) |
Sep 28, 2012 | 30.77 | 30.87 | 30.54 | 30.72 | 3,616,576 | -0.12(-0.40%) |
Sep 27, 2012 | 30.70 | 30.93 | 30.58 | 30.84 | 4,634,621 | +0.24(+0.79%) |
Sep 26, 2012 | 30.94 | 31.02 | 30.59 | 30.60 | 4,374,754 | -0.37(-1.20%) |
Sep 25, 2012 | 31.32 | 31.58 | 30.96 | 30.97 | 5,867,367 | -0.23(-0.75%) |
Sep 24, 2012 | 31.22 | 31.48 | 31.19 | 31.21 | 4,427,694 | -0.15(-0.47%) |
Sep 21, 2012 | 31.02 | 31.52 | 30.94 | 31.35 | 7,328,740 | +0.43(+1.40%) |
Sep 20, 2012 | 30.52 | 30.94 | 30.42 | 30.92 | 6,095,217 | +0.28(+0.91%) |
Sep 19, 2012 | 30.90 | 30.90 | 30.59 | 30.64 | 4,787,852 | -0.27(-0.88%) |
Sep 18, 2012 | 30.83 | 30.94 | 30.56 | 30.91 | 4,651,213 | +0.05(+0.18%) |
Sep 17, 2012 | 30.81 | 30.90 | 30.74 | 30.86 | 3,496,057 | -0.05(-0.18%) |
Sep 14, 2012 | 30.70 | 30.94 | 30.55 | 30.91 | 4,745,670 | +0.33(+1.09%) |
Sep 13, 2012 | 30.06 | 30.61 | 29.93 | 30.58 | 4,510,296 | +0.47(+1.57%) |
Sep 12, 2012 | 29.93 | 30.11 | 29.90 | 30.11 | 3,595,900 | +0.25(+0.83%) |
Sep 11, 2012 | 29.67 | 29.94 | 29.60 | 29.86 | 2,953,197 | +0.19(+0.65%) |
Sep 10, 2012 | 29.74 | 29.84 | 29.66 | 29.66 | 2,789,301 | -0.18(-0.60%) |
Sep 07, 2012 | 29.87 | 29.97 | 29.72 | 29.84 | 4,007,241 | +0.02(+0.05%) |
Sep 06, 2012 | 29.49 | 29.90 | 29.39 | 29.83 | 5,439,833 | +0.52(+1.77%) |
Sep 05, 2012 | 29.11 | 29.44 | 29.11 | 29.31 | 6,102,236 | +0.30(+1.04%) |
Sep 04, 2012 | 28.92 | 29.14 | 28.90 | 29.00 | 3,943,957 | +0.09(+0.32%) |
Aug 31, 2012 | 28.94 | 29.10 | 28.77 | 28.91 | 4,547,787 | +0.08(+0.27%) |
Aug 30, 2012 | 28.81 | 28.93 | 28.71 | 28.83 | 2,477,935 | -0.12(-0.40%) |
Aug 29, 2012 | 29.00 | 29.08 | 28.82 | 28.95 | 3,756,065 | -0.07(-0.24%) |
Aug 27, 2012 | 29.14 | 29.22 | 28.97 | 29.02 | 3,156,660 | -0.09(-0.32%) |
Aug 24, 2012 | 29.00 | 29.18 | 28.93 | 29.11 | 3,151,910 | +0.04(+0.13%) |
Aug 23, 2012 | 29.39 | 29.51 | 29.00 | 29.07 | 4,616,435 | -0.49(-1.64%) |
Aug 22, 2012 | 29.48 | 29.68 | 29.41 | 29.56 | 3,901,081 | +0.07(+0.24%) |
Aug 21, 2012 | 29.39 | 29.67 | 29.38 | 29.49 | 4,725,386 | +0.10(+0.34%) |
Aug 20, 2012 | 29.22 | 29.41 | 29.21 | 29.39 | 3,347,169 | +0.20(+0.69%) |
Aug 17, 2012 | 29.23 | 29.44 | 29.14 | 29.19 | 5,480,941 | +0.09(+0.32%) |
Aug 16, 2012 | 29.28 | 29.37 | 28.99 | 29.10 | 4,899,089 | -0.12(-0.40%) |
Aug 15, 2012 | 28.95 | 29.32 | 28.92 | 29.21 | 4,799,830 | +0.29(+1.01%) |
Aug 14, 2012 | 29.14 | 29.24 | 28.84 | 28.92 | 8,322,779 | -0.33(-1.13%) |
Aug 13, 2012 | 29.27 | 29.34 | 29.16 | 29.25 | 2,723,004 | -0.03(-0.11%) |
Aug 10, 2012 | 29.27 | 29.33 | 29.12 | 29.28 | 3,110,514 | -0.05(-0.18%) |
Aug 09, 2012 | 29.47 | 29.59 | 29.25 | 29.34 | 4,287,641 | -0.15(-0.50%) |
Aug 08, 2012 | 29.27 | 29.59 | 29.11 | 29.48 | 5,523,674 | +0.10(+0.34%) |
Aug 07, 2012 | 28.70 | 29.49 | 28.64 | 29.38 | 9,872,066 | +0.82(+2.89%) |
Aug 06, 2012 | 28.67 | 28.84 | 28.49 | 28.56 | 5,327,977 | +0.00(+0.00%) |
Aug 03, 2012 | 28.43 | 28.82 | 28.24 | 28.56 | 7,868,519 | +0.39(+1.40%) |
Aug 02, 2012 | 27.96 | 28.19 | 27.76 | 28.16 | 8,671,232 | +0.10(+0.36%) |