Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 32.46 | 32.86 | 31.66 | 32.02 | 7,057,465 | -0.23(-0.72%) |
Oct 26, 2012 | 30.94 | 32.25 | 32.25 | 32.25 | 9,020,413 | +1.68(+5.49%) |
Oct 25, 2012 | 30.64 | 30.86 | 30.24 | 30.57 | 4,277,458 | +0.17(+0.56%) |
Oct 24, 2012 | 30.55 | 30.99 | 30.32 | 30.40 | 5,124,148 | -0.09(-0.31%) |
Oct 23, 2012 | 30.49 | 30.60 | 29.82 | 30.50 | 6,008,432 | +0.19(+0.63%) |
Oct 19, 2012 | 30.91 | 31.29 | 30.24 | 30.31 | 4,422,608 | -0.62(-2.02%) |
Oct 18, 2012 | 31.65 | 31.66 | 30.81 | 30.93 | 5,011,438 | -0.74(-2.34%) |
Oct 17, 2012 | 31.60 | 32.06 | 31.44 | 31.67 | 4,186,160 | +0.11(+0.34%) |
Oct 16, 2012 | 30.39 | 31.77 | 30.28 | 31.56 | 8,457,905 | +1.43(+4.75%) |
Oct 15, 2012 | 29.77 | 30.16 | 29.47 | 30.13 | 4,009,678 | +0.31(+1.05%) |
Oct 12, 2012 | 30.09 | 30.29 | 28.82 | 29.82 | 9,772,320 | -0.46(-1.52%) |
Oct 11, 2012 | 30.81 | 30.99 | 30.26 | 30.28 | 6,776,594 | -0.37(-1.22%) |
Oct 10, 2012 | 31.24 | 31.45 | 30.34 | 30.65 | 8,178,993 | -0.64(-2.04%) |
Oct 09, 2012 | 31.34 | 31.74 | 31.27 | 31.29 | 5,402,681 | +0.11(+0.35%) |
Oct 08, 2012 | 31.20 | 31.62 | 30.93 | 31.18 | 5,029,165 | -0.06(-0.20%) |
Oct 05, 2012 | 31.14 | 32.37 | 31.07 | 31.24 | 11,280,532 | +0.43(+1.39%) |
Oct 04, 2012 | 30.95 | 31.00 | 30.60 | 30.81 | 9,126,371 | +0.16(+0.51%) |
Oct 03, 2012 | 31.41 | 31.51 | 30.55 | 30.66 | 7,942,368 | -0.86(-2.71%) |
Oct 02, 2012 | 31.69 | 31.88 | 31.41 | 31.51 | 4,218,782 | -0.10(-0.30%) |
Oct 01, 2012 | 31.64 | 31.92 | 31.41 | 31.61 | 4,102,960 | +0.13(+0.41%) |
Sep 28, 2012 | 31.52 | 31.59 | 31.24 | 31.48 | 4,794,108 | -0.11(-0.34%) |
Sep 27, 2012 | 31.09 | 31.73 | 31.01 | 31.59 | 4,684,200 | +0.68(+2.20%) |
Sep 26, 2012 | 31.02 | 31.45 | 30.71 | 30.91 | 5,341,023 | -0.31(-0.98%) |
Sep 25, 2012 | 31.91 | 32.11 | 31.20 | 31.21 | 4,289,563 | -0.52(-1.63%) |
Sep 24, 2012 | 31.70 | 31.85 | 31.41 | 31.73 | 3,614,332 | -0.05(-0.17%) |
Sep 21, 2012 | 31.26 | 31.97 | 31.26 | 31.79 | 8,784,228 | +0.71(+2.27%) |
Sep 20, 2012 | 30.81 | 31.44 | 30.67 | 31.08 | 4,762,960 | +0.14(+0.46%) |
Sep 19, 2012 | 30.91 | 31.64 | 30.90 | 30.94 | 5,163,415 | +0.03(+0.11%) |
Sep 18, 2012 | 30.91 | 31.08 | 30.17 | 30.90 | 8,997,403 | -0.42(-1.34%) |
Sep 17, 2012 | 31.34 | 31.89 | 31.23 | 31.32 | 7,119,608 | -0.40(-1.26%) |
Sep 14, 2012 | 32.02 | 32.74 | 31.24 | 31.72 | 9,896,901 | +0.06(+0.19%) |
Sep 13, 2012 | 31.43 | 31.81 | 30.80 | 31.66 | 7,795,139 | +0.24(+0.78%) |
Sep 12, 2012 | 31.32 | 32.19 | 31.26 | 31.42 | 7,762,443 | +0.47(+1.51%) |
Sep 11, 2012 | 30.31 | 31.30 | 30.18 | 30.95 | 9,286,783 | +0.71(+2.36%) |
Sep 10, 2012 | 29.82 | 30.45 | 29.82 | 30.24 | 6,506,629 | +0.19(+0.63%) |
Sep 07, 2012 | 29.52 | 30.08 | 29.44 | 30.05 | 5,093,673 | +0.57(+1.93%) |
Sep 06, 2012 | 28.62 | 29.69 | 28.62 | 29.48 | 6,220,478 | +1.14(+4.02%) |
Sep 05, 2012 | 28.85 | 28.91 | 28.13 | 28.34 | 4,244,853 | -0.45(-1.58%) |
Sep 04, 2012 | 28.56 | 28.82 | 28.16 | 28.79 | 3,860,298 | +0.28(+0.98%) |
Aug 31, 2012 | 28.99 | 29.19 | 27.90 | 28.51 | 8,530,409 | -0.33(-1.13%) |
Aug 30, 2012 | 28.37 | 28.99 | 28.26 | 28.84 | 3,717,450 | +0.34(+1.19%) |
Aug 29, 2012 | 28.45 | 28.78 | 28.28 | 28.50 | 3,939,246 | +0.62(+2.22%) |
Aug 27, 2012 | 28.13 | 28.78 | 27.81 | 27.88 | 5,566,678 | -0.20(-0.70%) |
Aug 24, 2012 | 27.94 | 28.20 | 27.66 | 28.08 | 3,775,141 | +0.02(+0.07%) |
Aug 23, 2012 | 28.16 | 28.26 | 27.87 | 28.06 | 2,940,425 | -0.10(-0.36%) |
Aug 22, 2012 | 28.08 | 28.19 | 27.44 | 28.16 | 6,458,181 | -0.05(-0.17%) |
Aug 21, 2012 | 29.45 | 29.45 | 28.17 | 28.21 | 6,583,289 | -1.03(-3.53%) |
Aug 20, 2012 | 29.10 | 29.50 | 29.02 | 29.24 | 5,611,365 | +0.20(+0.70%) |
Aug 17, 2012 | 28.26 | 29.14 | 28.15 | 29.04 | 8,155,483 | +1.08(+3.86%) |
Aug 16, 2012 | 27.52 | 28.01 | 27.41 | 27.96 | 5,688,768 | +0.56(+2.03%) |
Aug 15, 2012 | 27.52 | 27.60 | 27.11 | 27.40 | 5,905,790 | +0.29(+1.08%) |
Aug 14, 2012 | 27.28 | 27.46 | 27.02 | 27.11 | 3,731,715 | -0.15(-0.55%) |
Aug 13, 2012 | 27.06 | 27.39 | 27.00 | 27.26 | 3,260,374 | +0.10(+0.37%) |
Aug 10, 2012 | 27.33 | 27.45 | 26.99 | 27.16 | 3,104,561 | -0.22(-0.79%) |
Aug 09, 2012 | 27.09 | 27.56 | 27.07 | 27.37 | 4,254,318 | +0.12(+0.42%) |
Aug 08, 2012 | 26.88 | 27.29 | 26.79 | 27.26 | 5,895,817 | +0.26(+0.96%) |
Aug 07, 2012 | 27.42 | 27.72 | 26.88 | 27.00 | 6,829,776 | -0.20(-0.75%) |
Aug 06, 2012 | 27.11 | 27.39 | 27.00 | 27.20 | 5,015,641 | +0.27(+1.01%) |
Aug 03, 2012 | 26.20 | 27.05 | 26.20 | 26.93 | 6,652,072 | +0.93(+3.58%) |
Aug 02, 2012 | 25.76 | 26.52 | 25.69 | 26.00 | 6,532,405 | +0.02(+0.08%) |