Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 32.78 | 33.10 | 32.57 | 33.06 | 4,381,982 | +0.44(+1.36%) |
Oct 26, 2012 | 32.51 | 32.61 | 32.61 | 32.61 | 4,394,102 | +0.08(+0.23%) |
Oct 25, 2012 | 32.79 | 32.79 | 31.95 | 32.54 | 7,863,726 | -0.31(-0.95%) |
Oct 24, 2012 | 32.99 | 33.07 | 32.76 | 32.85 | 2,714,589 | -0.15(-0.46%) |
Oct 23, 2012 | 32.94 | 33.17 | 32.84 | 33.00 | 3,048,676 | -0.51(-1.53%) |
Oct 19, 2012 | 33.53 | 33.63 | 33.41 | 33.51 | 3,523,402 | -0.04(-0.13%) |
Oct 18, 2012 | 33.40 | 33.60 | 33.27 | 33.56 | 2,602,878 | +0.14(+0.43%) |
Oct 17, 2012 | 33.07 | 33.43 | 33.02 | 33.41 | 2,287,328 | +0.43(+1.31%) |
Oct 16, 2012 | 33.17 | 33.18 | 32.84 | 32.98 | 2,402,350 | -0.06(-0.19%) |
Oct 15, 2012 | 32.98 | 33.09 | 32.83 | 33.04 | 2,149,514 | +0.05(+0.15%) |
Oct 12, 2012 | 33.30 | 33.35 | 32.94 | 32.99 | 2,487,618 | -0.22(-0.66%) |
Oct 11, 2012 | 33.46 | 33.47 | 33.14 | 33.21 | 2,120,183 | -0.12(-0.36%) |
Oct 10, 2012 | 33.23 | 33.43 | 33.16 | 33.33 | 3,610,056 | +0.25(+0.76%) |
Oct 09, 2012 | 33.20 | 33.31 | 32.99 | 33.08 | 3,188,797 | -0.13(-0.40%) |
Oct 08, 2012 | 33.34 | 33.50 | 33.01 | 33.21 | 3,687,276 | -0.14(-0.43%) |
Oct 05, 2012 | 33.56 | 33.69 | 33.33 | 33.36 | 4,413,294 | -0.08(-0.22%) |
Oct 04, 2012 | 33.55 | 33.75 | 33.43 | 33.43 | 3,052,736 | +0.03(+0.09%) |
Oct 03, 2012 | 33.45 | 33.60 | 33.40 | 33.40 | 2,598,069 | +0.06(+0.19%) |
Oct 02, 2012 | 33.14 | 33.35 | 33.06 | 33.34 | 2,228,872 | +0.26(+0.80%) |
Oct 01, 2012 | 33.28 | 33.44 | 33.04 | 33.08 | 2,471,511 | -0.08(-0.25%) |
Sep 28, 2012 | 33.06 | 33.28 | 32.93 | 33.16 | 3,822,206 | +0.08(+0.25%) |
Sep 27, 2012 | 33.24 | 33.27 | 32.99 | 33.08 | 3,291,036 | -0.05(-0.15%) |
Sep 26, 2012 | 33.08 | 33.54 | 33.06 | 33.13 | 3,314,439 | +0.15(+0.46%) |
Sep 25, 2012 | 33.36 | 33.48 | 32.98 | 32.98 | 3,443,636 | -0.29(-0.87%) |
Sep 24, 2012 | 32.99 | 33.32 | 32.95 | 33.26 | 2,076,157 | +0.26(+0.78%) |
Sep 21, 2012 | 33.09 | 33.18 | 32.90 | 33.01 | 4,260,277 | -0.01(-0.04%) |
Sep 20, 2012 | 32.91 | 33.10 | 32.70 | 33.02 | 2,739,155 | +0.23(+0.69%) |
Sep 19, 2012 | 32.85 | 33.05 | 32.69 | 32.79 | 2,320,955 | +0.07(+0.21%) |
Sep 18, 2012 | 32.93 | 33.00 | 32.67 | 32.73 | 2,447,426 | -0.23(-0.68%) |
Sep 17, 2012 | 33.10 | 33.21 | 32.84 | 32.95 | 2,501,416 | -0.13(-0.40%) |
Sep 14, 2012 | 33.55 | 33.59 | 33.00 | 33.08 | 3,464,756 | -0.48(-1.44%) |
Sep 13, 2012 | 33.01 | 33.57 | 33.01 | 33.56 | 2,957,526 | +0.52(+1.57%) |
Sep 12, 2012 | 33.24 | 33.27 | 32.99 | 33.04 | 2,250,136 | -0.11(-0.34%) |
Sep 11, 2012 | 33.37 | 33.44 | 33.16 | 33.16 | 2,001,564 | -0.21(-0.64%) |
Sep 10, 2012 | 33.46 | 33.51 | 33.32 | 33.37 | 1,984,108 | +0.08(+0.23%) |
Sep 07, 2012 | 33.65 | 33.73 | 33.27 | 33.30 | 3,211,982 | -0.38(-1.13%) |
Sep 06, 2012 | 32.99 | 33.70 | 32.93 | 33.68 | 3,928,849 | +0.80(+2.42%) |
Sep 05, 2012 | 32.96 | 33.08 | 32.82 | 32.88 | 2,433,146 | -0.01(-0.02%) |
Sep 04, 2012 | 32.79 | 32.99 | 32.66 | 32.89 | 2,989,420 | +0.02(+0.06%) |
Aug 31, 2012 | 33.01 | 33.11 | 32.75 | 32.87 | 2,531,993 | -0.03(-0.08%) |
Aug 30, 2012 | 33.09 | 33.13 | 32.88 | 32.89 | 2,022,813 | -0.28(-0.85%) |
Aug 29, 2012 | 33.41 | 33.46 | 33.14 | 33.18 | 2,571,845 | -0.35(-1.03%) |
Aug 27, 2012 | 33.30 | 33.62 | 33.18 | 33.52 | 4,054,797 | +0.35(+1.05%) |
Aug 24, 2012 | 32.88 | 33.22 | 32.87 | 33.17 | 2,033,879 | +0.22(+0.66%) |
Aug 23, 2012 | 33.21 | 33.23 | 32.84 | 32.96 | 2,309,624 | -0.29(-0.88%) |
Aug 22, 2012 | 33.25 | 33.37 | 33.15 | 33.25 | 2,656,180 | -0.12(-0.35%) |
Aug 21, 2012 | 33.53 | 33.68 | 33.36 | 33.37 | 2,523,248 | -0.20(-0.59%) |
Aug 20, 2012 | 33.33 | 33.58 | 33.26 | 33.57 | 2,159,692 | +0.12(+0.37%) |
Aug 17, 2012 | 33.53 | 33.60 | 33.31 | 33.44 | 2,626,237 | -0.02(-0.06%) |
Aug 16, 2012 | 33.36 | 33.60 | 33.22 | 33.46 | 9,515,650 | +0.09(+0.26%) |
Aug 15, 2012 | 33.20 | 33.48 | 33.09 | 33.37 | 2,278,929 | +0.19(+0.58%) |
Aug 14, 2012 | 33.21 | 33.34 | 33.11 | 33.18 | 2,492,723 | +0.03(+0.09%) |
Aug 13, 2012 | 33.27 | 33.40 | 33.06 | 33.15 | 2,017,739 | -0.17(-0.50%) |
Aug 10, 2012 | 33.24 | 33.39 | 33.09 | 33.32 | 2,226,548 | +0.06(+0.17%) |
Aug 09, 2012 | 33.19 | 33.32 | 33.15 | 33.26 | 2,225,685 | -0.02(-0.07%) |
Aug 08, 2012 | 33.47 | 33.52 | 33.18 | 33.29 | 2,441,217 | -0.19(-0.57%) |
Aug 07, 2012 | 33.91 | 33.94 | 33.48 | 33.48 | 3,833,262 | -0.22(-0.64%) |
Aug 06, 2012 | 33.84 | 34.08 | 33.52 | 33.70 | 2,198,454 | -0.05(-0.15%) |
Aug 03, 2012 | 33.72 | 33.78 | 33.36 | 33.75 | 2,546,684 | +0.37(+1.11%) |
Aug 02, 2012 | 33.39 | 33.60 | 33.04 | 33.37 | 3,022,669 | -0.12(-0.37%) |