Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.78 | 31.98 | 31.11 | 31.24 | 19,769,886 | -0.36(-1.13%) |
Oct 26, 2012 | 31.35 | 31.60 | 31.60 | 31.60 | 17,440,338 | -0.10(-0.32%) |
Oct 25, 2012 | 31.56 | 31.73 | 31.50 | 31.70 | 16,024,878 | +0.29(+0.92%) |
Oct 24, 2012 | 31.46 | 31.62 | 31.36 | 31.41 | 14,079,772 | -0.01(-0.02%) |
Oct 23, 2012 | 31.62 | 31.86 | 31.40 | 31.42 | 18,263,674 | -0.78(-2.42%) |
Oct 19, 2012 | 32.82 | 32.86 | 32.10 | 32.20 | 18,953,570 | -0.64(-1.94%) |
Oct 18, 2012 | 32.38 | 32.86 | 32.38 | 32.84 | 16,046,327 | +0.39(+1.20%) |
Oct 17, 2012 | 32.23 | 32.52 | 32.23 | 32.45 | 14,800,073 | +0.15(+0.47%) |
Oct 16, 2012 | 32.00 | 32.36 | 31.98 | 32.29 | 17,460,300 | +0.40(+1.24%) |
Oct 15, 2012 | 31.32 | 31.93 | 31.28 | 31.90 | 15,016,774 | +0.66(+2.13%) |
Oct 12, 2012 | 31.22 | 31.49 | 31.19 | 31.23 | 9,997,222 | +0.12(+0.37%) |
Oct 11, 2012 | 31.42 | 31.44 | 31.05 | 31.12 | 10,257,128 | -0.10(-0.33%) |
Oct 10, 2012 | 31.61 | 31.76 | 31.08 | 31.22 | 13,839,584 | -0.39(-1.23%) |
Oct 09, 2012 | 31.64 | 31.86 | 31.51 | 31.61 | 14,650,298 | -0.12(-0.37%) |
Oct 08, 2012 | 31.61 | 31.81 | 31.35 | 31.73 | 10,273,397 | +0.04(+0.13%) |
Oct 05, 2012 | 31.78 | 31.84 | 31.40 | 31.69 | 17,370,996 | +0.11(+0.35%) |
Oct 04, 2012 | 31.43 | 31.76 | 31.39 | 31.58 | 13,077,938 | +0.23(+0.74%) |
Oct 03, 2012 | 31.15 | 31.40 | 30.99 | 31.34 | 12,350,596 | +0.21(+0.68%) |
Oct 02, 2012 | 31.10 | 31.22 | 30.88 | 31.13 | 10,512,465 | +0.17(+0.56%) |
Oct 01, 2012 | 30.79 | 31.21 | 30.79 | 30.96 | 12,495,214 | +0.08(+0.27%) |
Sep 28, 2012 | 30.84 | 30.95 | 30.66 | 30.87 | 18,260,648 | -0.09(-0.30%) |
Sep 27, 2012 | 30.86 | 31.11 | 30.82 | 30.97 | 14,363,877 | +0.15(+0.49%) |
Sep 26, 2012 | 30.88 | 31.06 | 30.81 | 30.82 | 18,481,114 | -0.07(-0.22%) |
Sep 25, 2012 | 30.96 | 31.29 | 30.71 | 30.88 | 18,705,402 | -0.02(-0.07%) |
Sep 24, 2012 | 30.77 | 30.98 | 30.67 | 30.91 | 14,591,186 | +0.16(+0.51%) |
Sep 21, 2012 | 30.77 | 30.98 | 30.71 | 30.75 | 29,610,808 | +0.01(+0.04%) |
Sep 20, 2012 | 30.37 | 30.79 | 30.36 | 30.73 | 14,555,401 | +0.26(+0.85%) |
Sep 19, 2012 | 30.21 | 30.66 | 30.19 | 30.47 | 14,340,224 | +0.29(+0.98%) |
Sep 18, 2012 | 29.96 | 30.22 | 29.91 | 30.18 | 11,004,078 | +0.05(+0.18%) |
Sep 17, 2012 | 29.77 | 30.12 | 29.77 | 30.12 | 16,081,726 | +0.26(+0.87%) |
Sep 14, 2012 | 30.50 | 30.50 | 29.74 | 29.86 | 24,155,988 | -0.71(-2.33%) |
Sep 13, 2012 | 30.18 | 30.61 | 30.13 | 30.58 | 17,322,732 | +0.09(+0.29%) |
Sep 12, 2012 | 30.36 | 30.51 | 30.34 | 30.49 | 13,069,985 | +0.14(+0.45%) |
Sep 11, 2012 | 30.36 | 30.51 | 30.32 | 30.35 | 12,509,089 | +0.05(+0.16%) |
Sep 10, 2012 | 30.10 | 30.38 | 30.05 | 30.30 | 13,138,931 | +0.14(+0.48%) |
Sep 07, 2012 | 30.42 | 30.43 | 30.07 | 30.16 | 12,178,905 | -0.13(-0.42%) |
Sep 06, 2012 | 29.88 | 30.30 | 29.86 | 30.29 | 14,425,130 | +0.54(+1.83%) |
Sep 05, 2012 | 29.71 | 29.80 | 29.49 | 29.74 | 12,173,751 | +0.13(+0.44%) |
Sep 04, 2012 | 29.54 | 29.71 | 29.35 | 29.61 | 35,917,584 | +0.14(+0.46%) |
Aug 31, 2012 | 29.67 | 29.84 | 29.38 | 29.47 | 40,286,880 | -0.05(-0.16%) |
Aug 30, 2012 | 29.34 | 29.62 | 29.19 | 29.52 | 12,493,419 | +0.04(+0.14%) |
Aug 29, 2012 | 29.41 | 29.60 | 29.23 | 29.48 | 11,112,375 | +0.01(+0.02%) |
Aug 27, 2012 | 29.43 | 29.60 | 29.33 | 29.47 | 11,320,872 | -0.05(-0.16%) |
Aug 24, 2012 | 29.19 | 29.67 | 29.19 | 29.52 | 14,841,985 | +0.22(+0.75%) |
Aug 23, 2012 | 29.38 | 29.43 | 29.17 | 29.30 | 14,678,248 | -0.08(-0.26%) |
Aug 22, 2012 | 29.41 | 29.49 | 29.30 | 29.38 | 12,579,320 | -0.02(-0.07%) |
Aug 21, 2012 | 29.78 | 29.95 | 29.38 | 29.40 | 15,723,165 | -0.55(-1.85%) |
Aug 20, 2012 | 29.68 | 29.99 | 29.60 | 29.95 | 12,753,232 | +0.28(+0.95%) |
Aug 17, 2012 | 30.15 | 30.15 | 29.50 | 29.67 | 21,670,796 | -0.41(-1.37%) |
Aug 16, 2012 | 30.14 | 30.23 | 30.02 | 30.08 | 12,262,975 | -0.08(-0.27%) |
Aug 15, 2012 | 30.30 | 30.38 | 30.12 | 30.17 | 10,882,284 | -0.24(-0.79%) |
Aug 14, 2012 | 30.47 | 30.56 | 30.32 | 30.41 | 9,160,336 | -0.01(-0.02%) |
Aug 13, 2012 | 30.52 | 30.54 | 30.29 | 30.41 | 12,464,237 | -0.10(-0.34%) |
Aug 10, 2012 | 30.11 | 30.51 | 30.10 | 30.51 | 13,569,583 | +0.20(+0.66%) |
Aug 09, 2012 | 30.05 | 30.34 | 29.92 | 30.32 | 14,587,304 | +0.15(+0.50%) |
Aug 08, 2012 | 30.11 | 30.31 | 30.01 | 30.17 | 15,761,327 | +0.04(+0.14%) |
Aug 07, 2012 | 30.49 | 30.50 | 30.11 | 30.12 | 15,899,120 | -0.34(-1.10%) |
Aug 06, 2012 | 30.26 | 30.56 | 30.24 | 30.46 | 13,285,524 | +0.23(+0.77%) |
Aug 03, 2012 | 30.43 | 30.59 | 30.18 | 30.23 | 14,628,829 | +0.16(+0.55%) |
Aug 02, 2012 | 30.15 | 30.28 | 29.79 | 30.06 | 14,380,820 | -0.25(-0.84%) |