Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.31 | 33.54 | 33.03 | 33.16 | 3,945,861 | +0.08(+0.25%) |
Oct 26, 2012 | 33.45 | 33.08 | 33.08 | 33.08 | 3,088,019 | -0.35(-1.06%) |
Oct 25, 2012 | 33.61 | 33.93 | 33.13 | 33.43 | 2,797,328 | +0.08(+0.25%) |
Oct 24, 2012 | 33.61 | 33.77 | 33.32 | 33.34 | 1,976,473 | -0.23(-0.68%) |
Oct 23, 2012 | 33.63 | 33.74 | 33.43 | 33.57 | 3,516,918 | -0.29(-0.87%) |
Oct 19, 2012 | 34.14 | 34.17 | 33.72 | 33.87 | 2,778,202 | -0.34(-0.98%) |
Oct 18, 2012 | 33.99 | 34.35 | 33.95 | 34.20 | 1,846,106 | +0.13(+0.37%) |
Oct 17, 2012 | 34.33 | 34.43 | 33.94 | 34.08 | 2,981,170 | -0.19(-0.54%) |
Oct 16, 2012 | 33.63 | 34.35 | 33.55 | 34.26 | 4,241,215 | +0.71(+2.10%) |
Oct 15, 2012 | 33.21 | 33.57 | 33.10 | 33.55 | 2,336,207 | +0.34(+1.04%) |
Oct 12, 2012 | 33.22 | 33.40 | 33.11 | 33.21 | 2,095,848 | +0.03(+0.08%) |
Oct 11, 2012 | 33.22 | 33.38 | 33.07 | 33.19 | 2,025,485 | +0.07(+0.20%) |
Oct 10, 2012 | 33.26 | 33.30 | 32.92 | 33.12 | 2,085,269 | -0.24(-0.73%) |
Oct 09, 2012 | 33.40 | 33.53 | 32.98 | 33.36 | 2,429,772 | -0.08(-0.25%) |
Oct 08, 2012 | 33.19 | 33.52 | 33.08 | 33.45 | 1,434,320 | +0.22(+0.66%) |
Oct 05, 2012 | 33.16 | 33.50 | 33.03 | 33.23 | 3,588,465 | +0.13(+0.41%) |
Oct 04, 2012 | 32.98 | 33.38 | 32.91 | 33.09 | 3,542,903 | +0.25(+0.77%) |
Oct 03, 2012 | 32.83 | 32.97 | 32.67 | 32.84 | 2,464,571 | +0.03(+0.08%) |
Oct 02, 2012 | 32.82 | 33.04 | 32.59 | 32.82 | 2,757,168 | +0.03(+0.10%) |
Oct 01, 2012 | 32.61 | 32.84 | 32.53 | 32.78 | 2,380,552 | +0.24(+0.72%) |
Sep 28, 2012 | 32.75 | 32.83 | 32.49 | 32.55 | 3,552,168 | -0.26(-0.79%) |
Sep 27, 2012 | 32.54 | 32.84 | 32.36 | 32.81 | 2,481,117 | +0.31(+0.96%) |
Sep 26, 2012 | 32.71 | 32.92 | 32.45 | 32.50 | 3,193,313 | -0.17(-0.51%) |
Sep 25, 2012 | 33.09 | 33.11 | 32.54 | 32.66 | 4,000,442 | -0.43(-1.30%) |
Sep 24, 2012 | 32.67 | 33.17 | 32.50 | 33.09 | 3,728,655 | +0.33(+1.00%) |
Sep 21, 2012 | 32.34 | 32.82 | 32.32 | 32.76 | 3,972,696 | +0.54(+1.67%) |
Sep 20, 2012 | 31.95 | 32.26 | 31.65 | 32.23 | 2,686,644 | +0.13(+0.42%) |
Sep 19, 2012 | 32.17 | 32.37 | 32.09 | 32.09 | 3,043,966 | -0.12(-0.37%) |
Sep 18, 2012 | 31.82 | 32.23 | 31.59 | 32.21 | 3,584,972 | +0.24(+0.76%) |
Sep 17, 2012 | 31.50 | 31.97 | 31.45 | 31.97 | 3,801,440 | +0.55(+1.77%) |
Sep 14, 2012 | 31.97 | 32.11 | 31.21 | 31.41 | 7,521,062 | -0.59(-1.84%) |
Sep 13, 2012 | 31.81 | 32.07 | 31.51 | 32.00 | 4,168,884 | +0.13(+0.42%) |
Sep 12, 2012 | 31.73 | 32.45 | 31.55 | 31.86 | 2,961,982 | +0.11(+0.34%) |
Sep 11, 2012 | 31.55 | 31.79 | 31.34 | 31.76 | 4,753,349 | -0.22(-0.68%) |
Sep 10, 2012 | 32.26 | 32.26 | 31.96 | 31.97 | 2,361,771 | -0.13(-0.39%) |
Sep 07, 2012 | 32.50 | 32.59 | 31.98 | 32.10 | 3,201,463 | -0.39(-1.19%) |
Sep 06, 2012 | 32.23 | 32.65 | 32.21 | 32.49 | 2,962,734 | +0.39(+1.20%) |
Sep 05, 2012 | 32.54 | 32.61 | 32.02 | 32.10 | 4,582,259 | -0.50(-1.55%) |
Sep 04, 2012 | 32.39 | 32.79 | 32.17 | 32.60 | 2,775,779 | +0.22(+0.67%) |
Aug 31, 2012 | 32.10 | 32.76 | 31.93 | 32.39 | 3,555,132 | +0.35(+1.10%) |
Aug 30, 2012 | 31.60 | 32.09 | 31.48 | 32.03 | 2,822,587 | +0.38(+1.20%) |
Aug 29, 2012 | 31.64 | 31.74 | 31.45 | 31.65 | 2,765,219 | -0.24(-0.76%) |
Aug 27, 2012 | 32.04 | 32.08 | 31.80 | 31.90 | 2,744,801 | -0.13(-0.42%) |
Aug 24, 2012 | 31.86 | 32.17 | 31.80 | 32.03 | 2,496,143 | +0.10(+0.32%) |
Aug 23, 2012 | 31.80 | 32.08 | 31.75 | 31.93 | 2,498,622 | +0.05(+0.16%) |
Aug 22, 2012 | 31.60 | 32.01 | 31.46 | 31.88 | 3,414,236 | +0.30(+0.96%) |
Aug 21, 2012 | 31.68 | 32.00 | 31.53 | 31.58 | 2,748,335 | -0.13(-0.40%) |
Aug 20, 2012 | 31.44 | 31.80 | 31.43 | 31.71 | 2,952,495 | +0.14(+0.45%) |
Aug 17, 2012 | 31.30 | 31.73 | 31.03 | 31.56 | 7,064,973 | +0.08(+0.24%) |
Aug 16, 2012 | 31.43 | 31.59 | 31.14 | 31.49 | 6,792,926 | -0.37(-1.16%) |
Aug 15, 2012 | 32.14 | 32.27 | 31.78 | 31.86 | 3,251,852 | -0.23(-0.71%) |
Aug 14, 2012 | 32.42 | 32.48 | 31.99 | 32.08 | 2,772,419 | -0.25(-0.78%) |
Aug 13, 2012 | 32.33 | 32.42 | 31.96 | 32.33 | 1,944,020 | -0.08(-0.26%) |
Aug 10, 2012 | 32.43 | 32.46 | 32.05 | 32.42 | 2,077,666 | +0.00(+0.00%) |
Aug 09, 2012 | 32.22 | 32.98 | 32.22 | 32.42 | 3,847,133 | -0.01(-0.03%) |
Aug 08, 2012 | 32.83 | 32.83 | 32.37 | 32.43 | 4,155,503 | -0.54(-1.63%) |
Aug 07, 2012 | 32.89 | 33.18 | 32.84 | 32.96 | 3,055,192 | +0.10(+0.31%) |
Aug 06, 2012 | 33.01 | 33.23 | 32.84 | 32.86 | 2,704,324 | -0.14(-0.43%) |
Aug 03, 2012 | 32.93 | 33.31 | 32.92 | 33.00 | 4,966,449 | +0.44(+1.34%) |
Aug 02, 2012 | 32.74 | 32.91 | 32.24 | 32.57 | 4,386,271 | -0.39(-1.19%) |