Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.97 | 28.47 | 27.87 | 28.10 | 4,470,480 | +0.09(+0.32%) |
Oct 26, 2012 | 28.18 | 28.01 | 28.01 | 28.01 | 4,492,541 | -0.23(-0.81%) |
Oct 25, 2012 | 27.95 | 28.31 | 27.76 | 28.24 | 4,041,937 | +0.53(+1.90%) |
Oct 24, 2012 | 28.15 | 28.28 | 27.50 | 27.71 | 5,491,625 | -0.55(-1.95%) |
Oct 23, 2012 | 26.68 | 28.86 | 26.48 | 28.26 | 14,077,524 | -0.37(-1.29%) |
Oct 19, 2012 | 29.06 | 29.18 | 28.53 | 28.63 | 3,605,070 | -0.55(-1.88%) |
Oct 18, 2012 | 29.65 | 29.75 | 29.14 | 29.18 | 3,087,526 | -0.57(-1.90%) |
Oct 17, 2012 | 29.76 | 29.95 | 29.41 | 29.75 | 2,815,604 | -0.09(-0.30%) |
Oct 16, 2012 | 29.50 | 30.02 | 29.49 | 29.84 | 3,116,233 | +0.49(+1.68%) |
Oct 15, 2012 | 29.55 | 29.64 | 28.85 | 29.35 | 3,157,553 | -0.22(-0.75%) |
Oct 12, 2012 | 29.22 | 29.69 | 28.95 | 29.57 | 5,395,227 | -0.47(-1.56%) |
Oct 11, 2012 | 30.04 | 30.72 | 30.01 | 30.04 | 2,265,737 | +0.18(+0.60%) |
Oct 10, 2012 | 30.48 | 30.72 | 29.79 | 29.86 | 3,588,335 | -0.67(-2.20%) |
Oct 09, 2012 | 31.34 | 31.50 | 30.42 | 30.53 | 3,572,238 | -0.94(-3.00%) |
Oct 08, 2012 | 31.12 | 31.75 | 30.96 | 31.47 | 3,127,250 | +0.29(+0.92%) |
Oct 05, 2012 | 31.31 | 31.45 | 31.10 | 31.19 | 4,205,815 | -0.00(-0.01%) |
Oct 04, 2012 | 30.97 | 31.45 | 30.59 | 31.19 | 3,652,404 | +0.32(+1.05%) |
Oct 03, 2012 | 31.47 | 31.58 | 30.74 | 30.87 | 3,534,719 | -0.47(-1.49%) |
Oct 02, 2012 | 31.61 | 31.78 | 31.04 | 31.34 | 3,527,899 | +0.04(+0.13%) |
Oct 01, 2012 | 31.79 | 32.30 | 31.27 | 31.29 | 3,566,778 | -0.50(-1.57%) |
Sep 28, 2012 | 32.32 | 32.42 | 31.64 | 31.79 | 4,850,568 | -0.70(-2.15%) |
Sep 27, 2012 | 31.80 | 32.54 | 31.75 | 32.49 | 3,254,860 | +0.80(+2.53%) |
Sep 26, 2012 | 32.26 | 32.37 | 31.42 | 31.69 | 4,636,954 | -0.86(-2.65%) |
Sep 25, 2012 | 33.19 | 33.48 | 32.39 | 32.55 | 5,672,059 | -0.30(-0.91%) |
Sep 24, 2012 | 32.59 | 33.13 | 32.30 | 32.85 | 6,875,823 | -0.11(-0.35%) |
Sep 21, 2012 | 32.37 | 33.25 | 32.26 | 32.97 | 8,378,024 | +0.89(+2.79%) |
Sep 20, 2012 | 31.93 | 32.29 | 31.65 | 32.07 | 3,711,885 | +0.00(+0.00%) |
Sep 19, 2012 | 32.51 | 32.63 | 31.77 | 32.07 | 5,230,575 | -0.24(-0.74%) |
Sep 18, 2012 | 32.39 | 32.76 | 32.03 | 32.31 | 6,147,630 | -0.10(-0.30%) |
Sep 17, 2012 | 33.82 | 33.84 | 32.27 | 32.41 | 8,669,430 | -1.30(-3.85%) |
Sep 14, 2012 | 35.67 | 36.37 | 33.30 | 33.71 | 13,186,352 | -1.25(-3.57%) |
Sep 13, 2012 | 33.88 | 35.10 | 33.11 | 34.95 | 6,776,491 | +0.90(+2.65%) |
Sep 12, 2012 | 34.52 | 35.28 | 33.90 | 34.05 | 5,591,924 | -0.63(-1.82%) |
Sep 11, 2012 | 33.90 | 34.94 | 33.71 | 34.68 | 7,360,096 | +0.88(+2.60%) |
Sep 10, 2012 | 34.18 | 34.62 | 33.77 | 33.81 | 5,840,504 | -0.56(-1.62%) |
Sep 07, 2012 | 35.05 | 35.10 | 34.28 | 34.36 | 4,367,637 | -1.03(-2.90%) |
Sep 06, 2012 | 33.86 | 35.46 | 33.63 | 35.39 | 5,814,185 | +1.04(+3.04%) |
Sep 05, 2012 | 34.63 | 34.75 | 34.07 | 34.35 | 3,725,847 | -0.39(-1.13%) |
Sep 04, 2012 | 34.55 | 35.04 | 34.24 | 34.74 | 3,050,686 | +0.41(+1.20%) |
Aug 31, 2012 | 34.75 | 35.28 | 33.95 | 34.33 | 4,462,796 | -0.23(-0.67%) |
Aug 30, 2012 | 35.49 | 35.50 | 34.34 | 34.56 | 5,339,078 | -1.15(-3.22%) |
Aug 29, 2012 | 35.70 | 35.88 | 35.23 | 35.71 | 1,870,628 | -0.24(-0.66%) |
Aug 27, 2012 | 36.05 | 36.40 | 35.42 | 35.95 | 2,602,456 | +0.13(+0.37%) |
Aug 24, 2012 | 35.67 | 35.91 | 35.27 | 35.82 | 4,050,592 | +0.12(+0.34%) |
Aug 23, 2012 | 36.33 | 36.33 | 35.18 | 35.69 | 6,433,496 | -0.84(-2.29%) |
Aug 22, 2012 | 36.35 | 36.72 | 35.84 | 36.53 | 3,924,004 | -0.13(-0.36%) |
Aug 21, 2012 | 37.26 | 37.26 | 36.29 | 36.66 | 3,875,965 | -0.54(-1.46%) |
Aug 20, 2012 | 37.30 | 37.36 | 36.75 | 37.20 | 3,112,585 | -0.13(-0.35%) |
Aug 17, 2012 | 37.02 | 37.71 | 37.00 | 37.34 | 4,151,579 | +0.06(+0.15%) |
Aug 16, 2012 | 36.33 | 37.33 | 36.27 | 37.28 | 4,927,942 | +1.02(+2.81%) |
Aug 15, 2012 | 36.15 | 36.38 | 35.79 | 36.26 | 4,260,026 | +0.14(+0.39%) |
Aug 14, 2012 | 36.45 | 36.74 | 35.96 | 36.12 | 5,030,270 | -0.26(-0.72%) |
Aug 13, 2012 | 36.11 | 36.51 | 35.87 | 36.38 | 5,062,371 | +0.27(+0.75%) |
Aug 10, 2012 | 35.22 | 36.25 | 34.97 | 36.11 | 6,052,017 | +0.79(+2.23%) |
Aug 09, 2012 | 34.63 | 35.40 | 34.50 | 35.33 | 4,873,044 | +0.96(+2.80%) |
Aug 08, 2012 | 34.18 | 34.88 | 33.91 | 34.36 | 5,229,386 | +0.09(+0.26%) |
Aug 07, 2012 | 34.21 | 34.48 | 34.04 | 34.27 | 4,328,579 | +0.41(+1.21%) |
Aug 06, 2012 | 33.73 | 34.06 | 33.38 | 33.86 | 3,210,416 | +0.21(+0.61%) |
Aug 03, 2012 | 33.40 | 33.81 | 33.04 | 33.66 | 4,626,111 | +0.90(+2.76%) |
Aug 02, 2012 | 32.17 | 33.22 | 31.95 | 32.76 | 4,657,059 | +0.39(+1.22%) |