Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.61 | 31.06 | 30.18 | 30.96 | 11,872,065 | +0.31(+1.02%) |
Oct 26, 2012 | 30.83 | 30.64 | 30.64 | 30.64 | 7,618,964 | -0.19(-0.61%) |
Oct 25, 2012 | 30.28 | 30.86 | 30.24 | 30.83 | 12,947,129 | +1.31(+4.43%) |
Oct 24, 2012 | 30.10 | 30.19 | 29.46 | 29.52 | 5,967,791 | -0.34(-1.14%) |
Oct 23, 2012 | 29.64 | 30.03 | 29.40 | 29.86 | 6,398,924 | -0.32(-1.06%) |
Oct 19, 2012 | 30.58 | 30.60 | 30.02 | 30.18 | 7,427,513 | -0.51(-1.67%) |
Oct 18, 2012 | 30.72 | 30.96 | 30.38 | 30.70 | 5,714,856 | -0.06(-0.20%) |
Oct 17, 2012 | 30.62 | 30.85 | 30.00 | 30.76 | 5,654,646 | +0.20(+0.65%) |
Oct 16, 2012 | 30.20 | 30.68 | 30.15 | 30.56 | 7,977,286 | +0.62(+2.07%) |
Oct 15, 2012 | 29.44 | 29.97 | 29.35 | 29.94 | 6,797,681 | +0.63(+2.16%) |
Oct 12, 2012 | 29.08 | 29.66 | 28.94 | 29.30 | 9,502,264 | +0.40(+1.38%) |
Oct 11, 2012 | 29.07 | 29.32 | 28.86 | 28.90 | 8,052,929 | +0.18(+0.63%) |
Oct 10, 2012 | 29.16 | 29.30 | 28.42 | 28.72 | 9,408,340 | -0.41(-1.42%) |
Oct 09, 2012 | 30.00 | 30.06 | 28.95 | 29.14 | 12,157,674 | -0.66(-2.21%) |
Oct 08, 2012 | 29.98 | 30.16 | 29.70 | 29.80 | 5,899,988 | -0.45(-1.48%) |
Oct 05, 2012 | 30.55 | 30.72 | 30.08 | 30.24 | 7,640,190 | +0.18(+0.60%) |
Oct 04, 2012 | 30.19 | 30.34 | 29.86 | 30.06 | 11,294,957 | -0.67(-2.19%) |
Oct 03, 2012 | 30.66 | 30.91 | 30.40 | 30.74 | 5,472,806 | +0.15(+0.50%) |
Oct 02, 2012 | 30.82 | 31.00 | 30.27 | 30.58 | 8,740,565 | -0.17(-0.56%) |
Oct 01, 2012 | 31.11 | 31.39 | 30.66 | 30.76 | 10,046,019 | -0.15(-0.50%) |
Sep 28, 2012 | 31.20 | 31.46 | 30.74 | 30.91 | 11,369,762 | -0.27(-0.86%) |
Sep 27, 2012 | 31.21 | 31.44 | 30.93 | 31.18 | 12,301,478 | +0.27(+0.88%) |
Sep 26, 2012 | 30.35 | 31.02 | 30.04 | 30.90 | 13,311,744 | +0.55(+1.82%) |
Sep 25, 2012 | 31.16 | 31.58 | 30.32 | 30.35 | 19,748,228 | +0.15(+0.49%) |
Sep 24, 2012 | 29.71 | 30.72 | 29.50 | 30.20 | 14,292,092 | +0.26(+0.87%) |
Sep 21, 2012 | 30.87 | 30.90 | 29.94 | 29.94 | 11,904,533 | -0.62(-2.03%) |
Sep 20, 2012 | 30.58 | 30.77 | 30.43 | 30.56 | 9,244,241 | -0.55(-1.78%) |
Sep 19, 2012 | 30.70 | 31.33 | 30.66 | 31.12 | 10,051,234 | +0.57(+1.85%) |
Sep 18, 2012 | 30.72 | 30.79 | 30.34 | 30.55 | 11,288,584 | -0.33(-1.06%) |
Sep 17, 2012 | 31.16 | 31.36 | 30.60 | 30.88 | 11,237,295 | -0.12(-0.38%) |
Sep 14, 2012 | 30.77 | 31.55 | 30.68 | 31.00 | 17,143,106 | +0.91(+3.02%) |
Sep 13, 2012 | 29.30 | 30.17 | 29.19 | 30.09 | 12,356,301 | +0.78(+2.65%) |
Sep 12, 2012 | 29.54 | 29.59 | 29.11 | 29.31 | 10,816,789 | +0.30(+1.03%) |
Sep 11, 2012 | 28.70 | 29.66 | 28.68 | 29.01 | 10,840,897 | +0.23(+0.81%) |
Sep 10, 2012 | 29.50 | 29.64 | 28.75 | 28.78 | 11,800,262 | -0.59(-2.01%) |
Sep 07, 2012 | 28.94 | 29.64 | 28.71 | 29.37 | 14,054,094 | +0.67(+2.33%) |
Sep 06, 2012 | 28.11 | 28.71 | 27.96 | 28.70 | 11,700,544 | +1.04(+3.76%) |
Sep 05, 2012 | 27.20 | 27.85 | 26.85 | 27.66 | 12,463,610 | +0.04(+0.14%) |
Sep 04, 2012 | 27.97 | 28.15 | 27.48 | 27.62 | 9,428,510 | -0.48(-1.72%) |
Aug 31, 2012 | 27.90 | 28.17 | 27.47 | 28.10 | 9,111,886 | +0.40(+1.46%) |
Aug 30, 2012 | 28.10 | 28.12 | 27.59 | 27.70 | 6,588,639 | -0.49(-1.74%) |
Aug 29, 2012 | 28.33 | 28.50 | 27.81 | 28.19 | 9,322,155 | +0.33(+1.19%) |
Aug 27, 2012 | 28.35 | 28.40 | 27.78 | 27.86 | 10,502,769 | -0.40(-1.43%) |
Aug 24, 2012 | 28.35 | 28.44 | 28.02 | 28.26 | 9,969,323 | -0.32(-1.14%) |
Aug 23, 2012 | 28.89 | 28.96 | 28.53 | 28.59 | 12,486,929 | -0.16(-0.55%) |
Aug 22, 2012 | 28.19 | 29.09 | 27.89 | 28.75 | 18,316,628 | +0.70(+2.48%) |
Aug 21, 2012 | 28.58 | 28.86 | 27.85 | 28.05 | 14,205,803 | -0.36(-1.28%) |
Aug 20, 2012 | 28.44 | 28.87 | 28.32 | 28.42 | 18,916,090 | +0.95(+3.45%) |
Aug 17, 2012 | 27.59 | 27.91 | 27.38 | 27.47 | 12,294,159 | +0.17(+0.61%) |
Aug 16, 2012 | 26.27 | 27.39 | 26.15 | 27.30 | 16,921,090 | +1.21(+4.62%) |
Aug 15, 2012 | 25.77 | 26.28 | 25.68 | 26.10 | 9,686,462 | +0.34(+1.31%) |
Aug 14, 2012 | 26.20 | 26.29 | 25.66 | 25.76 | 10,684,205 | -0.34(-1.32%) |
Aug 13, 2012 | 26.35 | 26.62 | 25.80 | 26.10 | 12,573,159 | -0.38(-1.45%) |
Aug 10, 2012 | 26.08 | 26.49 | 25.79 | 26.49 | 9,482,617 | +0.05(+0.20%) |
Aug 09, 2012 | 26.56 | 26.74 | 26.24 | 26.43 | 11,249,467 | -0.09(-0.35%) |
Aug 08, 2012 | 26.79 | 26.83 | 26.32 | 26.53 | 12,854,534 | -0.30(-1.11%) |
Aug 07, 2012 | 26.39 | 27.31 | 26.28 | 26.82 | 17,569,346 | +0.57(+2.17%) |
Aug 06, 2012 | 25.41 | 26.65 | 25.26 | 26.25 | 22,470,980 | +0.56(+2.19%) |
Aug 03, 2012 | 24.92 | 25.76 | 24.86 | 25.69 | 19,405,008 | +1.22(+4.99%) |
Aug 02, 2012 | 24.43 | 24.94 | 24.06 | 24.47 | 16,104,041 | -0.23(-0.94%) |