Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 34.43 | 34.85 | 34.24 | 34.51 | 7,175,083 | +0.42(+1.23%) |
Oct 26, 2012 | 34.12 | 34.09 | 34.09 | 34.09 | 4,188,139 | -0.09(-0.25%) |
Oct 25, 2012 | 34.08 | 34.28 | 33.96 | 34.18 | 5,341,989 | +0.44(+1.31%) |
Oct 24, 2012 | 33.91 | 33.95 | 33.61 | 33.73 | 3,640,940 | +0.01(+0.04%) |
Oct 23, 2012 | 33.96 | 34.21 | 33.56 | 33.72 | 5,772,684 | -0.66(-1.93%) |
Oct 19, 2012 | 35.07 | 35.26 | 34.21 | 34.38 | 7,199,171 | -0.96(-2.72%) |
Oct 18, 2012 | 35.05 | 35.45 | 34.99 | 35.35 | 4,132,058 | +0.21(+0.59%) |
Oct 17, 2012 | 35.05 | 35.18 | 34.90 | 35.14 | 4,105,406 | +0.31(+0.88%) |
Oct 16, 2012 | 34.65 | 34.92 | 34.59 | 34.83 | 3,060,113 | +0.34(+0.99%) |
Oct 15, 2012 | 34.53 | 34.63 | 34.32 | 34.49 | 4,910,208 | +0.04(+0.10%) |
Oct 12, 2012 | 34.59 | 34.79 | 34.22 | 34.45 | 3,458,315 | +0.02(+0.06%) |
Oct 11, 2012 | 34.81 | 34.92 | 34.43 | 34.43 | 3,177,764 | +0.02(+0.06%) |
Oct 10, 2012 | 34.81 | 34.89 | 34.25 | 34.41 | 3,973,249 | -0.51(-1.45%) |
Oct 09, 2012 | 35.00 | 35.06 | 34.60 | 34.92 | 5,331,804 | -0.09(-0.24%) |
Oct 08, 2012 | 34.92 | 35.05 | 34.78 | 35.00 | 4,151,044 | -0.05(-0.14%) |
Oct 05, 2012 | 35.19 | 35.53 | 34.95 | 35.05 | 4,854,511 | +0.10(+0.29%) |
Oct 04, 2012 | 34.78 | 35.25 | 34.69 | 34.95 | 6,081,276 | +0.35(+1.01%) |
Oct 03, 2012 | 34.36 | 34.75 | 34.17 | 34.60 | 4,793,749 | +0.38(+1.10%) |
Oct 02, 2012 | 34.25 | 34.42 | 34.09 | 34.23 | 5,706,787 | +0.07(+0.21%) |
Oct 01, 2012 | 34.03 | 34.68 | 33.96 | 34.16 | 5,552,921 | -0.24(-0.70%) |
Sep 28, 2012 | 34.24 | 34.60 | 34.06 | 34.40 | 6,060,190 | -0.06(-0.17%) |
Sep 27, 2012 | 34.38 | 34.65 | 34.22 | 34.45 | 6,517,449 | +0.32(+0.94%) |
Sep 26, 2012 | 34.53 | 34.60 | 34.05 | 34.13 | 6,381,377 | -0.29(-0.83%) |
Sep 25, 2012 | 34.98 | 35.32 | 34.41 | 34.42 | 8,502,890 | -1.23(-3.46%) |
Sep 24, 2012 | 35.53 | 35.79 | 35.45 | 35.65 | 3,271,048 | -0.05(-0.14%) |
Sep 21, 2012 | 36.12 | 36.19 | 35.66 | 35.70 | 4,904,602 | -0.23(-0.63%) |
Sep 20, 2012 | 35.85 | 36.13 | 35.52 | 35.93 | 4,816,909 | -0.10(-0.28%) |
Sep 19, 2012 | 36.07 | 36.30 | 35.81 | 36.03 | 4,402,648 | +0.01(+0.04%) |
Sep 18, 2012 | 35.75 | 36.07 | 35.72 | 36.02 | 4,600,717 | +0.21(+0.60%) |
Sep 17, 2012 | 35.45 | 35.84 | 35.35 | 35.80 | 5,078,660 | +0.31(+0.86%) |
Sep 14, 2012 | 35.64 | 36.00 | 35.30 | 35.49 | 8,035,357 | -0.11(-0.32%) |
Sep 13, 2012 | 35.17 | 35.80 | 34.64 | 35.61 | 7,165,799 | +0.39(+1.11%) |
Sep 12, 2012 | 35.30 | 35.33 | 35.02 | 35.22 | 4,583,546 | +0.00(+0.00%) |
Sep 11, 2012 | 35.47 | 35.59 | 35.13 | 35.22 | 4,923,290 | -0.25(-0.70%) |
Sep 10, 2012 | 35.55 | 35.87 | 35.37 | 35.47 | 5,893,616 | -0.02(-0.06%) |
Sep 07, 2012 | 35.42 | 35.63 | 35.18 | 35.49 | 9,688,163 | -0.13(-0.36%) |
Sep 06, 2012 | 35.19 | 35.72 | 35.19 | 35.62 | 5,986,448 | +0.70(+2.00%) |
Sep 05, 2012 | 35.47 | 35.53 | 34.79 | 34.92 | 8,604,206 | -0.60(-1.69%) |
Sep 04, 2012 | 36.07 | 36.23 | 35.19 | 35.52 | 7,970,135 | -0.63(-1.74%) |
Aug 31, 2012 | 36.39 | 36.69 | 36.07 | 36.14 | 4,946,112 | -0.01(-0.04%) |
Aug 30, 2012 | 36.42 | 36.58 | 36.03 | 36.16 | 4,756,763 | -0.57(-1.55%) |
Aug 29, 2012 | 36.85 | 37.01 | 36.61 | 36.73 | 3,980,278 | -0.04(-0.12%) |
Aug 27, 2012 | 36.95 | 37.06 | 36.73 | 36.77 | 2,979,500 | -0.09(-0.23%) |
Aug 24, 2012 | 36.61 | 37.03 | 36.53 | 36.86 | 3,097,512 | +0.18(+0.49%) |
Aug 23, 2012 | 36.83 | 36.91 | 36.59 | 36.68 | 4,056,390 | -0.14(-0.37%) |
Aug 22, 2012 | 37.08 | 37.17 | 36.52 | 36.81 | 5,430,934 | -0.46(-1.24%) |
Aug 21, 2012 | 37.35 | 37.75 | 37.23 | 37.28 | 4,337,867 | +0.05(+0.13%) |
Aug 20, 2012 | 37.18 | 37.32 | 36.94 | 37.23 | 2,930,450 | -0.04(-0.11%) |
Aug 17, 2012 | 37.15 | 37.32 | 37.05 | 37.27 | 4,920,932 | +0.15(+0.40%) |
Aug 16, 2012 | 36.69 | 37.23 | 36.66 | 37.12 | 4,454,521 | +0.41(+1.11%) |
Aug 15, 2012 | 36.69 | 36.82 | 36.46 | 36.71 | 3,932,300 | +0.08(+0.21%) |
Aug 14, 2012 | 36.35 | 36.71 | 36.18 | 36.64 | 6,858,136 | +0.47(+1.29%) |
Aug 13, 2012 | 36.16 | 36.28 | 35.82 | 36.17 | 3,848,274 | -0.07(-0.20%) |
Aug 10, 2012 | 35.53 | 36.28 | 35.36 | 36.24 | 5,511,909 | +0.67(+1.89%) |
Aug 09, 2012 | 35.39 | 35.63 | 35.36 | 35.57 | 4,549,843 | +0.23(+0.64%) |
Aug 08, 2012 | 35.08 | 35.48 | 34.65 | 35.34 | 5,194,301 | +0.13(+0.38%) |
Aug 07, 2012 | 35.69 | 36.13 | 35.14 | 35.21 | 8,160,503 | +0.60(+1.74%) |
Aug 06, 2012 | 34.62 | 34.93 | 34.57 | 34.61 | 6,727,219 | +0.31(+0.91%) |
Aug 03, 2012 | 34.14 | 34.55 | 34.08 | 34.29 | 4,520,226 | +0.77(+2.30%) |
Aug 02, 2012 | 33.40 | 33.66 | 33.07 | 33.52 | 3,349,099 | -0.06(-0.19%) |