Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 29.63 | 29.70 | 28.60 | 29.64 | 1,786,949 | +0.09(+0.30%) |
Oct 26, 2012 | 29.90 | 29.55 | 29.55 | 29.55 | 2,133,500 | -0.25(-0.84%) |
Oct 25, 2012 | 30.49 | 30.59 | 29.80 | 29.80 | 2,257,723 | -0.23(-0.77%) |
Oct 24, 2012 | 30.77 | 31.00 | 29.88 | 30.03 | 2,762,307 | -0.62(-2.02%) |
Oct 23, 2012 | 31.05 | 31.07 | 29.90 | 30.65 | 2,568,075 | -1.03(-3.25%) |
Oct 19, 2012 | 32.03 | 32.08 | 31.38 | 31.68 | 1,768,991 | -0.41(-1.28%) |
Oct 18, 2012 | 31.97 | 32.23 | 31.37 | 32.09 | 2,257,140 | +0.16(+0.50%) |
Oct 17, 2012 | 32.13 | 32.23 | 31.64 | 31.93 | 2,418,570 | -0.37(-1.15%) |
Oct 16, 2012 | 31.60 | 32.35 | 31.38 | 32.30 | 1,945,688 | +0.81(+2.57%) |
Oct 15, 2012 | 31.02 | 31.60 | 30.96 | 31.49 | 2,076,908 | +0.43(+1.38%) |
Oct 12, 2012 | 30.55 | 31.15 | 30.43 | 31.06 | 1,997,166 | +0.38(+1.24%) |
Oct 11, 2012 | 30.20 | 30.75 | 30.11 | 30.68 | 2,440,381 | +0.79(+2.64%) |
Oct 10, 2012 | 30.59 | 30.59 | 29.67 | 29.89 | 3,910,555 | -0.69(-2.26%) |
Oct 09, 2012 | 30.65 | 30.85 | 28.23 | 30.58 | 15,259,605 | -0.26(-0.84%) |
Oct 08, 2012 | 30.99 | 31.60 | 30.66 | 30.84 | 2,609,337 | -0.53(-1.69%) |
Oct 05, 2012 | 29.71 | 32.07 | 29.64 | 31.37 | 9,427,457 | +1.78(+6.02%) |
Oct 04, 2012 | 27.99 | 29.60 | 27.66 | 29.59 | 5,856,757 | +1.73(+6.21%) |
Oct 03, 2012 | 27.82 | 27.95 | 27.33 | 27.86 | 3,839,434 | +0.00(+0.00%) |
Oct 02, 2012 | 29.13 | 29.25 | 27.64 | 27.86 | 3,680,591 | -0.19(-0.68%) |
Oct 01, 2012 | 28.10 | 28.42 | 27.52 | 28.05 | 2,871,933 | +0.20(+0.72%) |
Sep 28, 2012 | 28.35 | 28.35 | 27.50 | 27.85 | 3,390,024 | -0.64(-2.25%) |
Sep 27, 2012 | 28.39 | 28.61 | 27.70 | 28.49 | 3,413,682 | +0.30(+1.06%) |
Sep 26, 2012 | 30.00 | 30.04 | 27.38 | 28.19 | 9,622,865 | -1.83(-6.10%) |
Sep 25, 2012 | 31.20 | 31.25 | 30.02 | 30.02 | 3,178,723 | -1.06(-3.41%) |
Sep 24, 2012 | 31.47 | 31.47 | 30.89 | 31.08 | 2,442,512 | -0.72(-2.26%) |
Sep 21, 2012 | 31.96 | 32.47 | 31.55 | 31.80 | 1,724,405 | +0.03(+0.09%) |
Sep 20, 2012 | 32.18 | 32.24 | 31.41 | 31.77 | 2,017,214 | -0.55(-1.70%) |
Sep 19, 2012 | 32.57 | 33.07 | 32.14 | 32.32 | 2,618,856 | -0.47(-1.43%) |
Sep 18, 2012 | 31.80 | 32.97 | 31.63 | 32.79 | 3,650,305 | +0.88(+2.76%) |
Sep 17, 2012 | 31.75 | 31.93 | 31.27 | 31.91 | 2,807,584 | +0.18(+0.57%) |
Sep 14, 2012 | 31.68 | 32.21 | 31.57 | 31.73 | 3,440,423 | +0.38(+1.21%) |
Sep 13, 2012 | 31.51 | 31.70 | 31.02 | 31.35 | 4,163,928 | -0.30(-0.95%) |
Sep 12, 2012 | 31.57 | 32.14 | 31.46 | 31.65 | 3,292,127 | -0.11(-0.35%) |
Sep 11, 2012 | 32.16 | 32.16 | 31.09 | 31.76 | 3,319,222 | -0.41(-1.27%) |
Sep 10, 2012 | 32.31 | 33.00 | 31.88 | 32.17 | 4,661,785 | -0.31(-0.95%) |
Sep 07, 2012 | 30.44 | 32.72 | 30.28 | 32.48 | 7,491,684 | +1.93(+6.32%) |
Sep 06, 2012 | 31.55 | 32.50 | 30.37 | 30.55 | 16,306,938 | -4.83(-13.65%) |
Sep 05, 2012 | 34.56 | 35.53 | 33.90 | 35.38 | 5,150,120 | +0.66(+1.90%) |
Sep 04, 2012 | 34.89 | 35.30 | 33.81 | 34.72 | 2,490,907 | -0.02(-0.06%) |
Aug 31, 2012 | 34.89 | 35.25 | 34.18 | 34.74 | 1,469,593 | +0.19(+0.55%) |
Aug 30, 2012 | 34.72 | 34.78 | 33.77 | 34.55 | 2,268,626 | -0.11(-0.32%) |
Aug 29, 2012 | 35.29 | 35.32 | 34.23 | 34.66 | 2,929,832 | +0.17(+0.49%) |
Aug 27, 2012 | 34.04 | 34.79 | 33.90 | 34.49 | 3,270,571 | +0.49(+1.44%) |
Aug 24, 2012 | 33.40 | 34.12 | 33.26 | 34.00 | 2,259,680 | +0.40(+1.19%) |
Aug 23, 2012 | 32.76 | 33.76 | 32.41 | 33.60 | 2,856,104 | +0.79(+2.41%) |
Aug 22, 2012 | 32.15 | 32.95 | 31.89 | 32.81 | 1,948,208 | +0.52(+1.61%) |
Aug 21, 2012 | 32.06 | 32.53 | 31.81 | 32.29 | 3,263,677 | +0.41(+1.29%) |
Aug 20, 2012 | 32.80 | 33.15 | 31.31 | 31.88 | 4,808,369 | -1.07(-3.25%) |
Aug 17, 2012 | 34.08 | 34.24 | 32.75 | 32.95 | 2,980,227 | -1.12(-3.29%) |
Aug 16, 2012 | 34.03 | 34.52 | 33.89 | 34.07 | 2,089,061 | +0.07(+0.21%) |
Aug 15, 2012 | 33.90 | 34.33 | 33.60 | 34.00 | 2,907,891 | +0.29(+0.86%) |
Aug 14, 2012 | 34.60 | 34.60 | 33.47 | 33.71 | 2,030,328 | -0.74(-2.15%) |
Aug 13, 2012 | 33.91 | 34.78 | 33.83 | 34.45 | 1,677,312 | +0.45(+1.32%) |
Aug 10, 2012 | 33.69 | 34.28 | 33.50 | 34.00 | 1,936,215 | +0.26(+0.77%) |
Aug 09, 2012 | 34.50 | 35.07 | 33.47 | 33.74 | 3,879,567 | -0.44(-1.29%) |
Aug 08, 2012 | 36.89 | 36.89 | 33.71 | 34.18 | 7,696,872 | -4.62(-11.91%) |
Aug 07, 2012 | 37.99 | 39.00 | 37.84 | 38.80 | 1,127,248 | +0.97(+2.56%) |
Aug 06, 2012 | 37.59 | 38.10 | 37.34 | 37.83 | 968,023 | +0.34(+0.91%) |
Aug 03, 2012 | 36.73 | 37.80 | 36.32 | 37.49 | 1,243,054 | +1.38(+3.82%) |
Aug 02, 2012 | 35.46 | 36.56 | 35.10 | 36.11 | 1,315,840 | +0.33(+0.92%) |