Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 29.96 | 30.03 | 29.73 | 29.85 | 27,835,698 | -0.04(-0.13%) |
Oct 26, 2012 | 29.92 | 29.89 | 29.89 | 29.89 | 19,405,848 | -0.21(-0.69%) |
Oct 25, 2012 | 30.22 | 30.26 | 29.94 | 30.09 | 15,951,694 | +0.29(+0.99%) |
Oct 24, 2012 | 30.01 | 30.07 | 29.78 | 29.80 | 15,679,375 | +0.05(+0.17%) |
Oct 23, 2012 | 29.88 | 29.89 | 29.58 | 29.75 | 23,326,498 | -0.32(-1.07%) |
Oct 19, 2012 | 30.35 | 30.35 | 29.99 | 30.07 | 26,003,292 | -0.48(-1.56%) |
Oct 18, 2012 | 30.47 | 30.68 | 30.42 | 30.55 | 20,013,710 | -0.08(-0.27%) |
Oct 17, 2012 | 30.50 | 30.71 | 30.39 | 30.63 | 28,548,380 | +0.24(+0.79%) |
Oct 16, 2012 | 30.30 | 30.50 | 30.30 | 30.39 | 34,178,888 | +0.27(+0.88%) |
Oct 15, 2012 | 30.00 | 30.17 | 29.89 | 30.12 | 16,686,556 | +0.20(+0.67%) |
Oct 12, 2012 | 29.99 | 30.13 | 29.86 | 29.92 | 21,874,036 | -0.09(-0.29%) |
Oct 11, 2012 | 30.08 | 30.17 | 30.01 | 30.01 | 15,090,187 | +0.28(+0.94%) |
Oct 10, 2012 | 29.94 | 29.95 | 29.67 | 29.73 | 20,672,208 | -0.15(-0.51%) |
Oct 09, 2012 | 30.11 | 30.37 | 29.80 | 29.88 | 21,226,554 | -0.24(-0.81%) |
Oct 08, 2012 | 30.03 | 30.18 | 29.99 | 30.12 | 16,867,596 | -0.28(-0.92%) |
Oct 05, 2012 | 30.58 | 30.68 | 30.30 | 30.40 | 37,479,204 | -0.02(-0.07%) |
Oct 04, 2012 | 30.24 | 30.45 | 30.16 | 30.42 | 26,639,274 | +0.28(+0.93%) |
Oct 03, 2012 | 30.35 | 30.35 | 30.09 | 30.14 | 18,111,940 | -0.16(-0.52%) |
Oct 02, 2012 | 30.48 | 30.52 | 30.17 | 30.30 | 25,714,146 | -0.02(-0.07%) |
Oct 01, 2012 | 30.27 | 30.56 | 30.24 | 30.32 | 19,043,014 | +0.32(+1.05%) |
Sep 28, 2012 | 30.12 | 30.14 | 29.91 | 30.01 | 26,493,630 | -0.18(-0.60%) |
Sep 27, 2012 | 30.08 | 30.27 | 29.92 | 30.19 | 22,831,406 | +0.48(+1.61%) |
Sep 26, 2012 | 29.77 | 29.80 | 29.53 | 29.71 | 33,188,718 | -0.14(-0.47%) |
Sep 25, 2012 | 30.35 | 30.39 | 29.84 | 29.85 | 23,259,992 | -0.44(-1.45%) |
Sep 24, 2012 | 30.19 | 30.35 | 30.11 | 30.29 | 20,281,196 | -0.01(-0.05%) |
Sep 21, 2012 | 30.51 | 30.52 | 30.28 | 30.30 | 20,786,238 | +0.05(+0.15%) |
Sep 20, 2012 | 30.09 | 30.27 | 29.92 | 30.26 | 21,570,648 | -0.15(-0.49%) |
Sep 19, 2012 | 30.43 | 30.48 | 30.32 | 30.41 | 26,211,524 | -0.00(-0.01%) |
Sep 18, 2012 | 30.42 | 30.51 | 30.28 | 30.41 | 20,577,304 | -0.02(-0.08%) |
Sep 17, 2012 | 30.58 | 30.62 | 30.35 | 30.43 | 37,051,036 | -0.27(-0.88%) |
Sep 14, 2012 | 30.66 | 31.04 | 30.60 | 30.70 | 40,766,428 | +0.37(+1.22%) |
Sep 13, 2012 | 29.49 | 30.43 | 29.42 | 30.33 | 65,351,668 | +0.75(+2.55%) |
Sep 12, 2012 | 29.62 | 29.67 | 29.47 | 29.58 | 29,546,666 | +0.13(+0.43%) |
Sep 11, 2012 | 29.29 | 29.54 | 29.28 | 29.45 | 27,176,574 | +0.32(+1.10%) |
Sep 10, 2012 | 29.30 | 29.40 | 29.11 | 29.13 | 23,913,200 | -0.36(-1.20%) |
Sep 07, 2012 | 29.20 | 29.49 | 29.18 | 29.49 | 32,836,998 | +0.68(+2.35%) |
Sep 06, 2012 | 28.37 | 28.91 | 28.35 | 28.81 | 40,968,696 | +0.60(+2.13%) |
Sep 05, 2012 | 28.24 | 28.29 | 28.08 | 28.21 | 24,233,604 | -0.15(-0.53%) |
Sep 04, 2012 | 28.52 | 28.54 | 28.27 | 28.36 | 30,332,252 | -0.13(-0.47%) |
Aug 31, 2012 | 28.48 | 28.64 | 28.28 | 28.49 | 52,538,864 | +0.23(+0.82%) |
Aug 30, 2012 | 28.42 | 28.44 | 28.23 | 28.26 | 31,249,920 | -0.35(-1.22%) |
Aug 29, 2012 | 28.76 | 28.78 | 28.52 | 28.61 | 15,766,864 | -0.19(-0.67%) |
Aug 27, 2012 | 28.93 | 28.96 | 28.76 | 28.80 | 18,760,708 | -0.29(-1.00%) |
Aug 24, 2012 | 28.96 | 29.17 | 28.83 | 29.09 | 25,788,142 | +0.02(+0.06%) |
Aug 23, 2012 | 29.24 | 29.28 | 28.99 | 29.07 | 17,565,686 | -0.26(-0.88%) |
Aug 22, 2012 | 29.14 | 29.38 | 29.05 | 29.33 | 27,366,674 | +0.02(+0.07%) |
Aug 21, 2012 | 29.52 | 29.63 | 29.24 | 29.31 | 15,594,563 | -0.06(-0.22%) |
Aug 20, 2012 | 29.20 | 29.38 | 29.13 | 29.38 | 26,232,110 | +0.00(+0.00%) |
Aug 17, 2012 | 29.39 | 29.42 | 29.23 | 29.38 | 26,635,344 | -0.16(-0.55%) |
Aug 16, 2012 | 29.24 | 29.57 | 29.20 | 29.54 | 29,257,894 | +0.30(+1.02%) |
Aug 15, 2012 | 29.21 | 29.33 | 29.17 | 29.24 | 13,404,228 | -0.08(-0.27%) |
Aug 14, 2012 | 29.48 | 29.52 | 29.25 | 29.32 | 17,330,394 | +0.01(+0.02%) |
Aug 13, 2012 | 29.38 | 29.46 | 29.14 | 29.31 | 20,470,018 | -0.24(-0.82%) |
Aug 10, 2012 | 29.31 | 29.60 | 29.22 | 29.55 | 21,266,306 | +0.13(+0.46%) |
Aug 09, 2012 | 29.41 | 29.59 | 29.37 | 29.42 | 21,799,984 | +0.14(+0.49%) |
Aug 08, 2012 | 29.12 | 29.40 | 29.09 | 29.28 | 25,232,274 | +0.09(+0.29%) |
Aug 07, 2012 | 29.21 | 29.42 | 29.19 | 29.19 | 28,294,060 | +0.06(+0.19%) |
Aug 06, 2012 | 29.02 | 29.28 | 29.01 | 29.13 | 25,095,906 | +0.18(+0.61%) |
Aug 03, 2012 | 28.71 | 29.03 | 28.70 | 28.96 | 19,963,272 | +0.84(+2.98%) |
Aug 02, 2012 | 28.17 | 28.42 | 27.95 | 28.12 | 47,383,980 | -0.40(-1.40%) |