Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.84 | 29.02 | 28.33 | 28.75 | 4,224,948 | -0.05(-0.16%) |
Oct 26, 2012 | 28.92 | 28.79 | 28.79 | 28.79 | 6,929,734 | -0.31(-1.08%) |
Oct 25, 2012 | 29.20 | 29.32 | 28.54 | 29.11 | 7,362,866 | +0.01(+0.02%) |
Oct 24, 2012 | 28.87 | 29.23 | 28.76 | 29.10 | 4,494,434 | +0.33(+1.14%) |
Oct 23, 2012 | 28.58 | 28.95 | 28.29 | 28.77 | 4,548,021 | +0.63(+2.24%) |
Oct 19, 2012 | 28.76 | 28.80 | 28.05 | 28.14 | 3,653,267 | -0.61(-2.13%) |
Oct 18, 2012 | 28.33 | 28.79 | 28.13 | 28.76 | 5,332,022 | +0.52(+1.84%) |
Oct 17, 2012 | 28.42 | 29.10 | 28.16 | 28.24 | 5,538,403 | -0.36(-1.26%) |
Oct 16, 2012 | 28.33 | 28.77 | 28.11 | 28.60 | 3,826,977 | +0.34(+1.21%) |
Oct 15, 2012 | 28.02 | 28.38 | 27.89 | 28.26 | 4,087,176 | +0.38(+1.35%) |
Oct 12, 2012 | 27.73 | 28.26 | 27.60 | 27.88 | 3,570,821 | +0.15(+0.56%) |
Oct 11, 2012 | 28.17 | 28.25 | 27.71 | 27.73 | 4,555,550 | -0.40(-1.43%) |
Oct 10, 2012 | 28.64 | 28.68 | 28.06 | 28.13 | 3,976,501 | -0.57(-1.98%) |
Oct 09, 2012 | 28.91 | 29.06 | 28.53 | 28.69 | 3,564,188 | -0.23(-0.79%) |
Oct 08, 2012 | 28.94 | 29.00 | 28.70 | 28.92 | 2,164,757 | -0.17(-0.59%) |
Oct 05, 2012 | 29.27 | 29.65 | 29.06 | 29.10 | 2,017,642 | -0.02(-0.06%) |
Oct 04, 2012 | 29.26 | 29.44 | 29.06 | 29.11 | 2,704,646 | -0.02(-0.06%) |
Oct 03, 2012 | 29.41 | 29.50 | 29.08 | 29.13 | 3,064,925 | -0.23(-0.78%) |
Oct 02, 2012 | 29.23 | 29.37 | 28.94 | 29.36 | 3,207,414 | +0.16(+0.54%) |
Oct 01, 2012 | 29.64 | 30.22 | 29.15 | 29.20 | 5,356,866 | -0.25(-0.86%) |
Sep 28, 2012 | 29.38 | 29.70 | 29.05 | 29.46 | 5,142,885 | -0.12(-0.41%) |
Sep 27, 2012 | 29.06 | 29.63 | 28.79 | 29.58 | 5,179,459 | +0.65(+2.26%) |
Sep 26, 2012 | 29.00 | 29.01 | 28.66 | 28.92 | 5,254,889 | -0.01(-0.02%) |
Sep 25, 2012 | 29.33 | 29.51 | 28.81 | 28.93 | 4,779,448 | -0.17(-0.59%) |
Sep 24, 2012 | 29.35 | 29.40 | 28.95 | 29.10 | 3,218,673 | -0.33(-1.11%) |
Sep 21, 2012 | 29.28 | 29.60 | 29.27 | 29.43 | 4,198,625 | +0.04(+0.15%) |
Sep 20, 2012 | 29.76 | 29.76 | 29.26 | 29.39 | 5,510,078 | -0.52(-1.73%) |
Sep 19, 2012 | 30.37 | 30.47 | 29.81 | 29.90 | 10,174,135 | -1.49(-4.76%) |
Sep 18, 2012 | 32.02 | 32.02 | 31.34 | 31.40 | 3,765,326 | -0.62(-1.93%) |
Sep 17, 2012 | 32.02 | 32.24 | 31.74 | 32.02 | 3,019,535 | -0.39(-1.20%) |
Sep 14, 2012 | 31.94 | 32.72 | 31.79 | 32.41 | 2,869,459 | +0.62(+1.94%) |
Sep 13, 2012 | 31.79 | 31.89 | 31.33 | 31.79 | 4,389,887 | -0.01(-0.02%) |
Sep 12, 2012 | 32.23 | 32.53 | 31.76 | 31.79 | 2,938,146 | -0.21(-0.66%) |
Sep 11, 2012 | 32.16 | 32.46 | 31.91 | 32.00 | 3,525,356 | -0.21(-0.65%) |
Sep 10, 2012 | 31.99 | 32.58 | 31.85 | 32.21 | 3,129,185 | +0.20(+0.62%) |
Sep 07, 2012 | 31.68 | 32.20 | 31.37 | 32.02 | 3,703,299 | -0.35(-1.09%) |
Sep 06, 2012 | 31.86 | 32.41 | 31.81 | 32.37 | 2,591,523 | +0.78(+2.46%) |
Sep 05, 2012 | 31.75 | 32.23 | 31.53 | 31.59 | 3,156,124 | -0.59(-1.84%) |
Sep 04, 2012 | 31.66 | 32.32 | 31.45 | 32.18 | 3,420,992 | +0.50(+1.58%) |
Aug 31, 2012 | 31.73 | 31.92 | 31.32 | 31.68 | 2,758,904 | +0.26(+0.83%) |
Aug 30, 2012 | 31.67 | 31.97 | 31.41 | 31.42 | 3,490,152 | -0.83(-2.57%) |
Aug 29, 2012 | 32.05 | 32.38 | 31.86 | 32.25 | 2,894,669 | -0.46(-1.42%) |
Aug 27, 2012 | 32.99 | 33.09 | 32.65 | 32.71 | 2,907,160 | -0.23(-0.71%) |
Aug 24, 2012 | 32.76 | 33.13 | 32.73 | 32.95 | 2,349,751 | +0.19(+0.57%) |
Aug 23, 2012 | 32.75 | 33.00 | 32.66 | 32.76 | 2,269,195 | -0.13(-0.39%) |
Aug 22, 2012 | 32.97 | 33.06 | 32.66 | 32.89 | 2,534,592 | -0.20(-0.60%) |
Aug 21, 2012 | 33.07 | 33.41 | 32.95 | 33.09 | 3,042,893 | +0.18(+0.54%) |
Aug 20, 2012 | 32.94 | 33.02 | 32.48 | 32.91 | 1,978,193 | -0.02(-0.07%) |
Aug 17, 2012 | 32.99 | 33.13 | 32.81 | 32.94 | 2,251,473 | +0.02(+0.06%) |
Aug 16, 2012 | 32.65 | 33.04 | 32.43 | 32.92 | 2,877,260 | +0.47(+1.45%) |
Aug 15, 2012 | 32.29 | 32.66 | 32.29 | 32.45 | 1,982,205 | +0.16(+0.50%) |
Aug 14, 2012 | 32.82 | 32.84 | 32.19 | 32.29 | 2,475,168 | -0.41(-1.25%) |
Aug 13, 2012 | 32.65 | 32.80 | 32.28 | 32.70 | 2,563,854 | -0.10(-0.32%) |
Aug 10, 2012 | 32.58 | 32.86 | 32.48 | 32.80 | 1,451,841 | +0.04(+0.11%) |
Aug 09, 2012 | 32.51 | 32.95 | 32.47 | 32.76 | 2,477,546 | +0.34(+1.05%) |
Aug 08, 2012 | 32.33 | 32.58 | 32.11 | 32.42 | 3,078,520 | +0.08(+0.25%) |
Aug 07, 2012 | 32.11 | 32.61 | 31.98 | 32.34 | 2,898,914 | +0.46(+1.44%) |
Aug 06, 2012 | 32.00 | 32.21 | 31.86 | 31.88 | 2,426,459 | -0.04(-0.13%) |
Aug 03, 2012 | 32.00 | 32.11 | 31.73 | 31.93 | 3,092,628 | +0.31(+0.97%) |
Aug 02, 2012 | 31.08 | 32.07 | 30.93 | 31.62 | 4,480,824 | +0.50(+1.61%) |