Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.52 | 30.65 | 29.98 | 30.02 | 4,061,020 | +0.02(+0.05%) |
Oct 26, 2012 | 30.71 | 30.01 | 30.01 | 30.01 | 4,732,974 | -0.64(-2.09%) |
Oct 25, 2012 | 30.98 | 31.24 | 30.56 | 30.65 | 8,790,490 | +0.71(+2.36%) |
Oct 24, 2012 | 30.15 | 30.22 | 29.83 | 29.94 | 3,094,356 | +0.02(+0.08%) |
Oct 23, 2012 | 29.99 | 30.07 | 29.81 | 29.92 | 3,547,973 | -0.36(-1.18%) |
Oct 19, 2012 | 30.67 | 30.72 | 30.06 | 30.28 | 3,741,923 | -0.49(-1.60%) |
Oct 18, 2012 | 30.57 | 31.10 | 30.57 | 30.77 | 4,577,609 | +0.20(+0.65%) |
Oct 17, 2012 | 30.28 | 30.90 | 30.19 | 30.57 | 4,706,305 | +0.60(+2.01%) |
Oct 16, 2012 | 29.94 | 30.13 | 29.87 | 29.97 | 3,371,651 | +0.41(+1.39%) |
Oct 15, 2012 | 29.32 | 29.60 | 29.29 | 29.56 | 4,167,929 | +0.41(+1.41%) |
Oct 12, 2012 | 29.37 | 29.56 | 28.97 | 29.14 | 3,122,291 | -0.09(-0.30%) |
Oct 11, 2012 | 29.26 | 29.56 | 29.17 | 29.23 | 2,895,886 | +0.19(+0.66%) |
Oct 10, 2012 | 29.26 | 29.40 | 29.00 | 29.04 | 2,302,137 | -0.20(-0.68%) |
Oct 09, 2012 | 29.43 | 29.58 | 29.13 | 29.24 | 4,697,825 | -0.21(-0.73%) |
Oct 08, 2012 | 29.38 | 29.68 | 29.36 | 29.45 | 2,182,149 | +0.02(+0.05%) |
Oct 05, 2012 | 29.88 | 29.92 | 29.33 | 29.44 | 7,060,992 | +0.21(+0.71%) |
Oct 04, 2012 | 29.52 | 29.57 | 29.19 | 29.23 | 6,443,433 | +0.24(+0.82%) |
Oct 03, 2012 | 29.06 | 29.13 | 28.80 | 28.99 | 5,929,247 | +0.33(+1.16%) |
Oct 02, 2012 | 28.75 | 28.92 | 28.56 | 28.66 | 3,165,731 | +0.10(+0.36%) |
Oct 01, 2012 | 29.06 | 29.21 | 28.47 | 28.56 | 5,050,028 | -0.33(-1.13%) |
Sep 28, 2012 | 29.10 | 29.14 | 28.80 | 28.88 | 4,911,986 | -0.06(-0.19%) |
Sep 27, 2012 | 29.12 | 29.27 | 28.89 | 28.94 | 6,177,612 | -0.21(-0.71%) |
Sep 26, 2012 | 29.70 | 29.80 | 29.05 | 29.14 | 8,019,281 | -0.25(-0.86%) |
Sep 25, 2012 | 30.90 | 30.92 | 29.39 | 29.40 | 12,051,619 | +0.06(+0.22%) |
Sep 24, 2012 | 29.43 | 29.64 | 29.30 | 29.33 | 6,930,803 | -0.31(-1.04%) |
Sep 21, 2012 | 30.06 | 30.06 | 29.50 | 29.64 | 5,331,664 | -0.17(-0.56%) |
Sep 20, 2012 | 29.82 | 30.02 | 29.64 | 29.81 | 3,273,045 | -0.09(-0.29%) |
Sep 19, 2012 | 29.82 | 30.16 | 29.66 | 29.90 | 3,311,008 | +0.10(+0.32%) |
Sep 18, 2012 | 29.62 | 29.89 | 29.55 | 29.80 | 2,897,583 | -0.04(-0.13%) |
Sep 17, 2012 | 30.08 | 30.08 | 29.71 | 29.84 | 3,275,106 | -0.25(-0.84%) |
Sep 14, 2012 | 29.90 | 30.24 | 29.83 | 30.10 | 5,201,881 | +0.11(+0.37%) |
Sep 13, 2012 | 28.96 | 30.03 | 28.96 | 29.98 | 6,639,978 | +0.77(+2.63%) |
Sep 12, 2012 | 29.41 | 29.49 | 29.05 | 29.22 | 3,466,887 | -0.03(-0.11%) |
Sep 11, 2012 | 29.11 | 29.49 | 28.97 | 29.25 | 4,513,391 | +0.29(+1.01%) |
Sep 10, 2012 | 29.39 | 29.39 | 28.93 | 28.95 | 4,291,907 | -0.42(-1.43%) |
Sep 07, 2012 | 28.62 | 29.39 | 28.59 | 29.37 | 6,040,733 | +0.89(+3.12%) |
Sep 06, 2012 | 27.65 | 28.72 | 27.65 | 28.49 | 6,983,356 | +0.96(+3.48%) |
Sep 05, 2012 | 27.59 | 27.69 | 27.41 | 27.53 | 3,105,090 | -0.06(-0.20%) |
Sep 04, 2012 | 27.43 | 27.75 | 27.28 | 27.58 | 3,592,471 | +0.09(+0.32%) |
Aug 31, 2012 | 27.80 | 27.89 | 27.46 | 27.50 | 3,654,738 | -0.28(-1.00%) |
Aug 30, 2012 | 27.76 | 27.90 | 27.61 | 27.77 | 2,522,486 | -0.12(-0.43%) |
Aug 29, 2012 | 27.71 | 28.07 | 27.69 | 27.89 | 4,514,554 | +0.97(+3.59%) |
Aug 27, 2012 | 26.53 | 27.00 | 26.16 | 26.92 | 6,545,827 | +0.55(+2.07%) |
Aug 24, 2012 | 26.42 | 26.44 | 26.05 | 26.38 | 3,581,078 | -0.03(-0.12%) |
Aug 23, 2012 | 27.00 | 27.00 | 26.38 | 26.41 | 4,690,114 | -0.62(-2.29%) |
Aug 22, 2012 | 26.99 | 27.18 | 26.91 | 27.03 | 3,894,928 | -0.21(-0.76%) |
Aug 21, 2012 | 26.96 | 27.40 | 26.96 | 27.23 | 4,345,905 | +0.28(+1.02%) |
Aug 20, 2012 | 26.73 | 27.00 | 26.68 | 26.96 | 2,698,131 | +0.09(+0.32%) |
Aug 17, 2012 | 26.67 | 26.96 | 26.63 | 26.87 | 3,300,574 | +0.11(+0.41%) |
Aug 16, 2012 | 26.47 | 26.82 | 26.41 | 26.76 | 2,654,025 | +0.25(+0.95%) |
Aug 15, 2012 | 26.96 | 27.01 | 26.45 | 26.51 | 4,534,901 | -0.24(-0.91%) |
Aug 14, 2012 | 26.80 | 26.92 | 26.68 | 26.75 | 2,911,688 | +0.00(+0.00%) |
Aug 13, 2012 | 26.72 | 26.78 | 26.53 | 26.75 | 2,309,743 | -0.05(-0.18%) |
Aug 10, 2012 | 26.74 | 26.86 | 26.65 | 26.80 | 1,899,305 | +0.03(+0.12%) |
Aug 09, 2012 | 26.73 | 26.87 | 26.67 | 26.77 | 2,503,384 | -0.07(-0.26%) |
Aug 08, 2012 | 26.91 | 27.01 | 26.78 | 26.84 | 2,973,459 | -0.26(-0.96%) |
Aug 07, 2012 | 26.97 | 27.25 | 26.94 | 27.10 | 2,162,622 | +0.20(+0.73%) |
Aug 06, 2012 | 26.79 | 27.01 | 26.71 | 26.90 | 2,652,894 | +0.12(+0.44%) |
Aug 03, 2012 | 26.31 | 26.92 | 26.27 | 26.78 | 3,707,659 | +0.79(+3.03%) |
Aug 02, 2012 | 26.26 | 26.58 | 25.69 | 26.00 | 6,005,056 | -0.46(-1.73%) |