Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 32.46 | 32.85 | 31.65 | 32.01 | 7,059,387 | -0.23(-0.72%) |
Oct 26, 2012 | 30.93 | 32.24 | 32.24 | 32.24 | 9,022,870 | +1.68(+5.48%) |
Oct 25, 2012 | 30.64 | 30.85 | 30.24 | 30.56 | 4,278,623 | +0.17(+0.56%) |
Oct 24, 2012 | 30.54 | 30.98 | 30.31 | 30.39 | 5,125,543 | -0.10(-0.31%) |
Oct 23, 2012 | 30.48 | 30.60 | 29.82 | 30.49 | 6,010,068 | +0.19(+0.63%) |
Oct 19, 2012 | 30.90 | 31.28 | 30.24 | 30.30 | 4,423,812 | -0.62(-2.02%) |
Oct 18, 2012 | 31.64 | 31.65 | 30.81 | 30.92 | 5,012,802 | -0.74(-2.34%) |
Oct 17, 2012 | 31.59 | 32.05 | 31.43 | 31.66 | 4,187,301 | +0.11(+0.34%) |
Oct 16, 2012 | 30.39 | 31.76 | 30.27 | 31.55 | 8,460,208 | +1.43(+4.75%) |
Oct 15, 2012 | 29.76 | 30.15 | 29.46 | 30.12 | 4,010,770 | +0.31(+1.05%) |
Oct 12, 2012 | 30.09 | 30.28 | 28.81 | 29.81 | 9,774,981 | -0.46(-1.52%) |
Oct 11, 2012 | 30.80 | 30.98 | 30.25 | 30.27 | 6,778,440 | -0.37(-1.22%) |
Oct 10, 2012 | 31.23 | 31.44 | 30.33 | 30.64 | 8,181,221 | -0.64(-2.04%) |
Oct 09, 2012 | 31.33 | 31.73 | 31.26 | 31.28 | 5,404,152 | +0.11(+0.35%) |
Oct 08, 2012 | 31.19 | 31.61 | 30.92 | 31.17 | 5,030,535 | -0.06(-0.20%) |
Oct 05, 2012 | 31.13 | 32.36 | 31.06 | 31.23 | 11,283,604 | +0.43(+1.39%) |
Oct 04, 2012 | 30.94 | 30.99 | 30.60 | 30.81 | 9,128,857 | +0.16(+0.51%) |
Oct 03, 2012 | 31.40 | 31.50 | 30.54 | 30.65 | 7,944,531 | -0.86(-2.71%) |
Oct 02, 2012 | 31.68 | 31.87 | 31.40 | 31.51 | 4,219,931 | -0.10(-0.30%) |
Oct 01, 2012 | 31.63 | 31.91 | 31.40 | 31.60 | 4,104,078 | +0.13(+0.41%) |
Sep 28, 2012 | 31.51 | 31.58 | 31.23 | 31.47 | 4,795,414 | -0.11(-0.34%) |
Sep 27, 2012 | 31.08 | 31.73 | 31.00 | 31.58 | 4,685,475 | +0.68(+2.20%) |
Sep 26, 2012 | 31.01 | 31.44 | 30.70 | 30.90 | 5,342,478 | -0.31(-0.98%) |
Sep 25, 2012 | 31.90 | 32.10 | 31.19 | 31.21 | 4,290,731 | -0.52(-1.63%) |
Sep 24, 2012 | 31.69 | 31.84 | 31.40 | 31.72 | 3,615,317 | -0.05(-0.17%) |
Sep 21, 2012 | 31.25 | 31.96 | 31.25 | 31.78 | 8,786,620 | +0.71(+2.27%) |
Sep 20, 2012 | 30.81 | 31.43 | 30.66 | 31.07 | 4,764,257 | +0.14(+0.46%) |
Sep 19, 2012 | 30.90 | 31.63 | 30.89 | 30.93 | 5,164,821 | +0.03(+0.11%) |
Sep 18, 2012 | 30.90 | 31.07 | 30.16 | 30.89 | 8,999,854 | -0.42(-1.34%) |
Sep 17, 2012 | 31.34 | 31.88 | 31.22 | 31.32 | 7,121,547 | -0.40(-1.26%) |
Sep 14, 2012 | 32.01 | 32.73 | 31.23 | 31.72 | 9,899,596 | +0.06(+0.19%) |
Sep 13, 2012 | 31.42 | 31.80 | 30.79 | 31.65 | 7,797,262 | +0.24(+0.78%) |
Sep 12, 2012 | 31.32 | 32.18 | 31.25 | 31.41 | 7,764,557 | +0.47(+1.51%) |
Sep 11, 2012 | 30.30 | 31.29 | 30.17 | 30.94 | 9,289,313 | +0.71(+2.36%) |
Sep 10, 2012 | 29.82 | 30.44 | 29.82 | 30.23 | 6,508,401 | +0.19(+0.63%) |
Sep 07, 2012 | 29.51 | 30.07 | 29.43 | 30.04 | 5,095,060 | +0.57(+1.93%) |
Sep 06, 2012 | 28.61 | 29.69 | 28.61 | 29.47 | 6,222,172 | +1.14(+4.02%) |
Sep 05, 2012 | 28.84 | 28.90 | 28.12 | 28.33 | 4,246,009 | -0.45(-1.58%) |
Sep 04, 2012 | 28.55 | 28.81 | 28.15 | 28.78 | 3,861,350 | +0.28(+0.98%) |
Aug 31, 2012 | 28.98 | 29.18 | 27.89 | 28.51 | 8,532,733 | -0.33(-1.13%) |
Aug 30, 2012 | 28.36 | 28.98 | 28.25 | 28.83 | 3,718,463 | +0.34(+1.19%) |
Aug 29, 2012 | 28.44 | 28.77 | 28.27 | 28.49 | 3,940,319 | +0.62(+2.22%) |
Aug 27, 2012 | 28.12 | 28.77 | 27.81 | 27.87 | 5,568,194 | -0.20(-0.70%) |
Aug 24, 2012 | 27.93 | 28.19 | 27.65 | 28.07 | 3,776,169 | +0.02(+0.07%) |
Aug 23, 2012 | 28.15 | 28.25 | 27.86 | 28.05 | 2,941,226 | -0.10(-0.36%) |
Aug 22, 2012 | 28.07 | 28.19 | 27.43 | 28.15 | 6,459,940 | -0.05(-0.17%) |
Aug 21, 2012 | 29.44 | 29.44 | 28.16 | 28.20 | 6,585,081 | -1.03(-3.53%) |
Aug 20, 2012 | 29.10 | 29.49 | 29.01 | 29.23 | 5,612,893 | +0.20(+0.70%) |
Aug 17, 2012 | 28.25 | 29.14 | 28.15 | 29.03 | 8,157,704 | +1.08(+3.86%) |
Aug 16, 2012 | 27.51 | 28.00 | 27.40 | 27.95 | 5,690,318 | +0.56(+2.03%) |
Aug 15, 2012 | 27.51 | 27.60 | 27.10 | 27.39 | 5,907,398 | +0.29(+1.08%) |
Aug 14, 2012 | 27.28 | 27.45 | 27.01 | 27.10 | 3,732,731 | -0.15(-0.55%) |
Aug 13, 2012 | 27.05 | 27.39 | 26.99 | 27.25 | 3,261,262 | +0.10(+0.37%) |
Aug 10, 2012 | 27.32 | 27.44 | 26.98 | 27.15 | 3,105,406 | -0.22(-0.79%) |
Aug 09, 2012 | 27.08 | 27.56 | 27.07 | 27.37 | 4,255,477 | +0.12(+0.42%) |
Aug 08, 2012 | 26.88 | 27.28 | 26.78 | 27.25 | 5,897,423 | +0.26(+0.96%) |
Aug 07, 2012 | 27.41 | 27.71 | 26.87 | 26.99 | 6,831,636 | -0.20(-0.75%) |
Aug 06, 2012 | 27.11 | 27.39 | 26.99 | 27.20 | 5,017,007 | +0.27(+1.01%) |
Aug 03, 2012 | 26.20 | 27.05 | 26.20 | 26.92 | 6,653,884 | +0.93(+3.58%) |
Aug 02, 2012 | 25.75 | 26.52 | 25.68 | 25.99 | 6,534,184 | +0.02(+0.08%) |