Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.31 | 30.56 | 30.09 | 30.48 | 26,561,844 | +0.38(+1.26%) |
Oct 26, 2012 | 30.29 | 30.10 | 30.10 | 30.10 | 29,938,626 | -0.37(-1.22%) |
Oct 25, 2012 | 30.89 | 30.92 | 30.27 | 30.47 | 23,656,904 | -0.03(-0.10%) |
Oct 24, 2012 | 30.48 | 30.62 | 30.23 | 30.50 | 25,871,796 | +0.28(+0.92%) |
Oct 23, 2012 | 30.32 | 30.52 | 30.02 | 30.22 | 31,310,852 | -0.72(-2.34%) |
Oct 19, 2012 | 31.30 | 31.31 | 30.76 | 30.95 | 40,681,516 | -0.50(-1.60%) |
Oct 18, 2012 | 31.51 | 31.70 | 31.26 | 31.45 | 32,308,736 | -0.23(-0.72%) |
Oct 17, 2012 | 31.39 | 31.84 | 31.28 | 31.68 | 35,797,420 | +0.36(+1.14%) |
Oct 16, 2012 | 31.29 | 31.52 | 30.91 | 31.32 | 39,095,700 | +0.33(+1.06%) |
Oct 15, 2012 | 30.65 | 31.01 | 30.52 | 30.99 | 35,921,784 | +0.56(+1.83%) |
Oct 12, 2012 | 30.42 | 31.03 | 30.09 | 30.43 | 60,951,068 | -0.35(-1.14%) |
Oct 11, 2012 | 30.98 | 31.18 | 30.60 | 30.79 | 37,844,052 | +0.24(+0.79%) |
Oct 10, 2012 | 30.38 | 30.71 | 30.22 | 30.54 | 35,278,568 | +0.29(+0.94%) |
Oct 09, 2012 | 30.54 | 30.68 | 30.20 | 30.26 | 27,278,494 | -0.20(-0.67%) |
Oct 08, 2012 | 30.22 | 30.60 | 30.06 | 30.46 | 25,478,154 | -0.04(-0.12%) |
Oct 05, 2012 | 30.74 | 31.03 | 30.32 | 30.50 | 31,142,768 | -0.08(-0.26%) |
Oct 04, 2012 | 30.10 | 30.70 | 29.92 | 30.58 | 33,266,840 | +0.70(+2.35%) |
Oct 03, 2012 | 29.86 | 29.98 | 29.56 | 29.88 | 30,584,236 | +0.18(+0.59%) |
Oct 02, 2012 | 29.86 | 29.94 | 29.44 | 29.70 | 36,688,068 | -0.04(-0.12%) |
Oct 01, 2012 | 29.67 | 30.12 | 29.62 | 29.74 | 30,222,774 | +0.36(+1.21%) |
Sep 28, 2012 | 29.34 | 29.49 | 29.15 | 29.38 | 29,456,200 | -0.15(-0.49%) |
Sep 27, 2012 | 29.33 | 29.75 | 29.19 | 29.53 | 28,688,228 | +0.32(+1.09%) |
Sep 26, 2012 | 29.14 | 29.49 | 28.82 | 29.21 | 32,762,374 | -0.22(-0.76%) |
Sep 25, 2012 | 30.16 | 30.16 | 29.42 | 29.43 | 30,239,962 | -0.49(-1.65%) |
Sep 24, 2012 | 29.48 | 30.10 | 29.46 | 29.93 | 28,239,448 | +0.25(+0.86%) |
Sep 21, 2012 | 30.15 | 30.27 | 29.59 | 29.67 | 38,985,248 | -0.27(-0.90%) |
Sep 20, 2012 | 29.73 | 29.96 | 29.43 | 29.94 | 28,927,294 | -0.07(-0.22%) |
Sep 19, 2012 | 30.00 | 30.31 | 29.79 | 30.01 | 31,508,244 | +0.06(+0.19%) |
Sep 18, 2012 | 29.80 | 30.00 | 29.51 | 29.95 | 34,697,400 | +0.05(+0.17%) |
Sep 17, 2012 | 29.76 | 30.08 | 29.73 | 29.90 | 27,193,532 | -0.28(-0.91%) |
Sep 14, 2012 | 30.46 | 30.55 | 29.93 | 30.18 | 59,895,124 | +0.12(+0.41%) |
Sep 13, 2012 | 28.92 | 30.18 | 28.74 | 30.05 | 64,757,340 | +1.07(+3.71%) |
Sep 12, 2012 | 28.95 | 29.22 | 28.88 | 28.98 | 41,162,476 | +0.23(+0.81%) |
Sep 11, 2012 | 28.16 | 28.77 | 28.11 | 28.75 | 30,829,474 | +0.61(+2.17%) |
Sep 10, 2012 | 28.48 | 28.88 | 28.11 | 28.14 | 28,730,934 | -0.39(-1.37%) |
Sep 07, 2012 | 28.34 | 28.69 | 28.31 | 28.53 | 38,694,340 | +0.44(+1.58%) |
Sep 06, 2012 | 27.28 | 28.22 | 27.22 | 28.08 | 56,960,176 | +1.15(+4.26%) |
Sep 05, 2012 | 26.92 | 27.07 | 26.81 | 26.94 | 18,365,986 | +0.07(+0.27%) |
Sep 04, 2012 | 26.84 | 27.03 | 26.70 | 26.87 | 18,778,820 | -0.09(-0.35%) |
Aug 31, 2012 | 26.96 | 27.15 | 26.76 | 26.96 | 23,110,478 | +0.17(+0.65%) |
Aug 30, 2012 | 26.90 | 26.95 | 26.65 | 26.79 | 18,874,304 | -0.29(-1.07%) |
Aug 29, 2012 | 27.09 | 27.21 | 26.90 | 27.08 | 18,848,352 | +0.05(+0.19%) |
Aug 27, 2012 | 27.08 | 27.18 | 26.79 | 27.02 | 24,271,018 | +0.04(+0.16%) |
Aug 24, 2012 | 26.81 | 27.18 | 26.62 | 26.98 | 27,582,030 | -0.04(-0.16%) |
Aug 23, 2012 | 27.45 | 27.50 | 27.00 | 27.02 | 22,632,832 | -0.44(-1.59%) |
Aug 22, 2012 | 27.50 | 27.71 | 27.26 | 27.46 | 23,277,960 | -0.15(-0.55%) |
Aug 21, 2012 | 27.32 | 28.21 | 27.26 | 27.61 | 50,803,624 | +0.49(+1.79%) |
Aug 20, 2012 | 26.80 | 27.22 | 26.71 | 27.13 | 24,689,748 | +0.28(+1.05%) |
Aug 17, 2012 | 27.00 | 27.00 | 26.71 | 26.84 | 23,530,732 | -0.09(-0.32%) |
Aug 16, 2012 | 26.99 | 27.11 | 26.71 | 26.93 | 21,893,560 | +0.02(+0.08%) |
Aug 15, 2012 | 26.91 | 27.16 | 26.82 | 26.91 | 24,136,938 | -0.02(-0.08%) |
Aug 14, 2012 | 27.16 | 27.32 | 26.84 | 26.93 | 24,886,426 | +0.08(+0.30%) |
Aug 13, 2012 | 26.76 | 26.92 | 26.60 | 26.85 | 19,911,154 | +0.01(+0.05%) |
Aug 10, 2012 | 26.68 | 26.86 | 26.42 | 26.84 | 21,342,946 | +0.04(+0.14%) |
Aug 09, 2012 | 26.65 | 27.05 | 26.56 | 26.80 | 32,245,322 | -0.17(-0.65%) |
Aug 08, 2012 | 26.75 | 27.21 | 26.68 | 26.97 | 25,723,018 | +0.11(+0.41%) |
Aug 07, 2012 | 26.55 | 27.49 | 26.55 | 26.87 | 51,268,164 | +0.52(+1.96%) |
Aug 06, 2012 | 26.31 | 26.71 | 26.21 | 26.35 | 26,129,130 | +0.15(+0.58%) |
Aug 03, 2012 | 26.00 | 26.34 | 25.77 | 26.20 | 33,774,008 | +0.67(+2.62%) |
Aug 02, 2012 | 25.86 | 26.02 | 25.23 | 25.53 | 50,523,776 | -0.60(-2.31%) |