Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 32.73 | 33.12 | 31.92 | 32.27 | 7,001,125 | -0.23(-0.72%) |
Oct 26, 2012 | 31.19 | 32.51 | 32.51 | 32.51 | 8,948,403 | +1.69(+5.49%) |
Oct 25, 2012 | 30.89 | 31.10 | 30.49 | 30.82 | 4,243,310 | +0.17(+0.56%) |
Oct 24, 2012 | 30.80 | 31.24 | 30.56 | 30.64 | 5,083,241 | -0.10(-0.31%) |
Oct 23, 2012 | 30.73 | 30.85 | 30.06 | 30.74 | 5,960,466 | +0.19(+0.63%) |
Oct 19, 2012 | 31.16 | 31.54 | 30.49 | 30.55 | 4,387,302 | -0.63(-2.02%) |
Oct 18, 2012 | 31.90 | 31.91 | 31.06 | 31.18 | 4,971,431 | -0.75(-2.34%) |
Oct 17, 2012 | 31.86 | 32.31 | 31.69 | 31.92 | 4,152,742 | +0.11(+0.34%) |
Oct 16, 2012 | 30.64 | 32.02 | 30.52 | 31.82 | 8,390,385 | +1.44(+4.75%) |
Oct 15, 2012 | 30.01 | 30.41 | 29.71 | 30.37 | 3,977,668 | +0.31(+1.05%) |
Oct 12, 2012 | 30.34 | 30.54 | 29.05 | 30.06 | 9,694,306 | -0.47(-1.52%) |
Oct 11, 2012 | 31.06 | 31.24 | 30.50 | 30.52 | 6,722,496 | -0.38(-1.22%) |
Oct 10, 2012 | 31.49 | 31.71 | 30.58 | 30.90 | 8,113,700 | -0.64(-2.04%) |
Oct 09, 2012 | 31.59 | 31.99 | 31.52 | 31.54 | 5,359,551 | +0.11(+0.35%) |
Oct 08, 2012 | 31.45 | 31.87 | 31.18 | 31.43 | 4,989,017 | -0.06(-0.20%) |
Oct 05, 2012 | 31.39 | 32.63 | 31.32 | 31.49 | 11,190,479 | +0.43(+1.39%) |
Oct 04, 2012 | 31.20 | 31.25 | 30.85 | 31.06 | 9,053,515 | +0.16(+0.51%) |
Oct 03, 2012 | 31.66 | 31.76 | 30.80 | 30.91 | 7,878,963 | -0.86(-2.71%) |
Oct 02, 2012 | 31.95 | 32.14 | 31.66 | 31.77 | 4,185,103 | -0.10(-0.30%) |
Oct 01, 2012 | 31.89 | 32.18 | 31.66 | 31.86 | 4,070,206 | +0.13(+0.41%) |
Sep 28, 2012 | 31.77 | 31.84 | 31.49 | 31.73 | 4,755,837 | -0.11(-0.34%) |
Sep 27, 2012 | 31.34 | 31.99 | 31.26 | 31.84 | 4,646,805 | +0.68(+2.20%) |
Sep 26, 2012 | 31.27 | 31.71 | 30.95 | 31.16 | 5,298,386 | -0.31(-0.98%) |
Sep 25, 2012 | 32.16 | 32.37 | 31.45 | 31.47 | 4,255,319 | -0.52(-1.63%) |
Sep 24, 2012 | 31.95 | 32.11 | 31.66 | 31.99 | 3,585,479 | -0.05(-0.17%) |
Sep 21, 2012 | 31.51 | 32.23 | 31.51 | 32.04 | 8,714,103 | +0.71(+2.27%) |
Sep 20, 2012 | 31.06 | 31.69 | 30.91 | 31.33 | 4,724,937 | +0.14(+0.46%) |
Sep 19, 2012 | 31.16 | 31.89 | 31.14 | 31.19 | 5,122,195 | +0.03(+0.11%) |
Sep 18, 2012 | 31.16 | 31.33 | 30.41 | 31.15 | 8,925,576 | -0.42(-1.34%) |
Sep 17, 2012 | 31.60 | 32.14 | 31.48 | 31.58 | 7,062,772 | -0.40(-1.26%) |
Sep 14, 2012 | 32.27 | 33.00 | 31.49 | 31.98 | 9,817,893 | +0.06(+0.19%) |
Sep 13, 2012 | 31.69 | 32.06 | 31.05 | 31.92 | 7,732,910 | +0.25(+0.78%) |
Sep 12, 2012 | 31.58 | 32.44 | 31.51 | 31.67 | 7,700,474 | +0.47(+1.51%) |
Sep 11, 2012 | 30.55 | 31.55 | 30.43 | 31.20 | 9,212,646 | +0.72(+2.36%) |
Sep 10, 2012 | 30.06 | 30.69 | 30.06 | 30.48 | 6,454,686 | +0.19(+0.63%) |
Sep 07, 2012 | 29.76 | 30.32 | 29.67 | 30.29 | 5,053,009 | +0.57(+1.93%) |
Sep 06, 2012 | 28.85 | 29.93 | 28.85 | 29.71 | 6,170,819 | +1.15(+4.02%) |
Sep 05, 2012 | 29.08 | 29.14 | 28.35 | 28.56 | 4,210,966 | -0.46(-1.58%) |
Sep 04, 2012 | 28.79 | 29.05 | 28.39 | 29.02 | 3,829,481 | +0.28(+0.98%) |
Aug 31, 2012 | 29.22 | 29.43 | 28.13 | 28.74 | 8,462,311 | -0.33(-1.13%) |
Aug 30, 2012 | 28.60 | 29.22 | 28.48 | 29.07 | 3,687,774 | +0.34(+1.19%) |
Aug 29, 2012 | 28.67 | 29.01 | 28.50 | 28.73 | 3,907,799 | +0.62(+2.22%) |
Aug 27, 2012 | 28.35 | 29.01 | 28.04 | 28.11 | 5,522,239 | -0.20(-0.70%) |
Aug 24, 2012 | 28.16 | 28.43 | 27.88 | 28.30 | 3,745,004 | +0.02(+0.07%) |
Aug 23, 2012 | 28.39 | 28.49 | 28.09 | 28.28 | 2,916,951 | -0.10(-0.36%) |
Aug 22, 2012 | 28.30 | 28.42 | 27.66 | 28.39 | 6,406,625 | -0.05(-0.17%) |
Aug 21, 2012 | 29.69 | 29.69 | 28.39 | 28.43 | 6,530,734 | -1.04(-3.53%) |
Aug 20, 2012 | 29.34 | 29.73 | 29.26 | 29.47 | 5,566,569 | +0.21(+0.70%) |
Aug 17, 2012 | 28.48 | 29.38 | 28.38 | 29.27 | 8,090,377 | +1.09(+3.86%) |
Aug 16, 2012 | 27.74 | 28.24 | 27.63 | 28.18 | 5,643,354 | +0.56(+2.03%) |
Aug 15, 2012 | 27.74 | 27.83 | 27.33 | 27.62 | 5,858,643 | +0.29(+1.08%) |
Aug 14, 2012 | 27.50 | 27.68 | 27.24 | 27.33 | 3,701,924 | -0.15(-0.55%) |
Aug 13, 2012 | 27.28 | 27.61 | 27.22 | 27.48 | 3,234,346 | +0.10(+0.38%) |
Aug 10, 2012 | 27.55 | 27.67 | 27.20 | 27.37 | 3,079,777 | -0.22(-0.79%) |
Aug 09, 2012 | 27.31 | 27.78 | 27.29 | 27.59 | 4,220,356 | +0.12(+0.42%) |
Aug 08, 2012 | 27.10 | 27.51 | 27.00 | 27.48 | 5,848,751 | +0.26(+0.96%) |
Aug 07, 2012 | 27.64 | 27.94 | 27.09 | 27.22 | 6,775,253 | -0.21(-0.75%) |
Aug 06, 2012 | 27.33 | 27.61 | 27.22 | 27.42 | 4,975,601 | +0.27(+1.01%) |
Aug 03, 2012 | 26.42 | 27.27 | 26.42 | 27.15 | 6,598,968 | +0.94(+3.58%) |
Aug 02, 2012 | 25.96 | 26.74 | 25.90 | 26.21 | 6,480,256 | +0.02(+0.08%) |