Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.53 | 30.81 | 30.26 | 30.71 | 1,827,058 | +0.13(+0.43%) |
Oct 26, 2012 | 31.03 | 30.58 | 30.58 | 30.58 | 2,593,751 | -0.40(-1.30%) |
Oct 25, 2012 | 31.23 | 31.51 | 30.59 | 30.99 | 1,173,384 | +0.03(+0.11%) |
Oct 24, 2012 | 30.18 | 31.29 | 30.12 | 30.95 | 3,130,396 | +0.83(+2.74%) |
Oct 23, 2012 | 31.10 | 31.77 | 29.97 | 30.13 | 7,969,095 | -2.96(-8.95%) |
Oct 19, 2012 | 33.55 | 33.55 | 32.84 | 33.09 | 1,231,590 | -0.59(-1.74%) |
Oct 18, 2012 | 33.25 | 33.92 | 33.16 | 33.68 | 890,097 | +0.41(+1.24%) |
Oct 17, 2012 | 33.22 | 33.32 | 32.97 | 33.26 | 1,701,301 | +0.15(+0.45%) |
Oct 16, 2012 | 33.03 | 33.54 | 32.88 | 33.11 | 2,198,566 | +0.12(+0.35%) |
Oct 15, 2012 | 32.76 | 33.06 | 32.59 | 33.00 | 861,111 | +0.27(+0.83%) |
Oct 12, 2012 | 32.96 | 33.15 | 32.67 | 32.73 | 672,919 | -0.21(-0.65%) |
Oct 11, 2012 | 33.11 | 33.28 | 32.66 | 32.94 | 2,551,211 | +0.25(+0.76%) |
Oct 10, 2012 | 33.04 | 33.04 | 32.61 | 32.69 | 1,856,423 | -0.35(-1.05%) |
Oct 09, 2012 | 33.23 | 33.33 | 32.97 | 33.04 | 556,927 | -0.14(-0.42%) |
Oct 08, 2012 | 33.13 | 33.31 | 33.06 | 33.18 | 763,238 | -0.07(-0.20%) |
Oct 05, 2012 | 33.00 | 33.49 | 32.83 | 33.25 | 2,187,378 | +0.35(+1.05%) |
Oct 04, 2012 | 32.63 | 33.00 | 32.44 | 32.90 | 1,439,201 | +0.26(+0.81%) |
Oct 03, 2012 | 32.49 | 32.75 | 32.26 | 32.64 | 988,074 | +0.25(+0.76%) |
Oct 02, 2012 | 32.44 | 32.75 | 32.28 | 32.39 | 706,178 | +0.03(+0.10%) |
Oct 01, 2012 | 32.52 | 32.75 | 32.28 | 32.36 | 1,830,448 | -0.15(-0.46%) |
Sep 28, 2012 | 32.61 | 32.82 | 32.26 | 32.50 | 2,909,784 | -0.42(-1.28%) |
Sep 27, 2012 | 33.07 | 33.63 | 32.82 | 32.92 | 2,097,873 | -0.07(-0.23%) |
Sep 26, 2012 | 33.29 | 33.31 | 32.80 | 33.00 | 2,041,521 | -0.35(-1.06%) |
Sep 25, 2012 | 34.00 | 34.17 | 33.28 | 33.35 | 2,649,145 | -0.68(-2.01%) |
Sep 24, 2012 | 32.17 | 34.43 | 32.03 | 34.04 | 7,891,975 | +1.90(+5.90%) |
Sep 21, 2012 | 32.40 | 32.73 | 32.13 | 32.14 | 691,122 | -0.10(-0.31%) |
Sep 20, 2012 | 32.32 | 32.35 | 31.84 | 32.24 | 903,852 | -0.23(-0.71%) |
Sep 19, 2012 | 32.84 | 32.87 | 32.39 | 32.47 | 1,667,194 | -0.30(-0.91%) |
Sep 18, 2012 | 33.36 | 33.39 | 32.51 | 32.77 | 2,955,824 | -0.68(-2.02%) |
Sep 17, 2012 | 34.10 | 34.20 | 33.35 | 33.44 | 1,527,647 | -0.70(-2.05%) |
Sep 14, 2012 | 33.87 | 34.62 | 33.81 | 34.15 | 1,942,486 | +0.35(+1.05%) |
Sep 13, 2012 | 33.54 | 34.05 | 33.24 | 33.79 | 1,581,715 | +0.29(+0.86%) |
Sep 12, 2012 | 32.78 | 33.53 | 32.65 | 33.50 | 1,574,818 | +0.87(+2.65%) |
Sep 11, 2012 | 32.40 | 32.76 | 32.30 | 32.64 | 623,570 | +0.21(+0.64%) |
Sep 10, 2012 | 32.98 | 33.20 | 32.38 | 32.43 | 1,589,998 | -0.60(-1.82%) |
Sep 07, 2012 | 32.43 | 33.03 | 32.36 | 33.03 | 1,554,867 | +0.64(+1.96%) |
Sep 06, 2012 | 31.55 | 32.54 | 31.55 | 32.40 | 1,902,270 | +0.92(+2.91%) |
Sep 05, 2012 | 31.45 | 31.54 | 31.10 | 31.48 | 748,752 | -0.02(-0.08%) |
Sep 04, 2012 | 31.23 | 31.52 | 30.70 | 31.51 | 1,647,752 | +0.35(+1.11%) |
Aug 31, 2012 | 31.34 | 31.43 | 31.04 | 31.16 | 883,798 | -0.09(-0.29%) |
Aug 30, 2012 | 31.20 | 31.41 | 30.96 | 31.25 | 749,166 | -0.10(-0.32%) |
Aug 29, 2012 | 31.33 | 31.52 | 31.22 | 31.35 | 1,141,474 | +0.07(+0.24%) |
Aug 27, 2012 | 31.70 | 31.79 | 31.27 | 31.27 | 824,401 | -0.37(-1.17%) |
Aug 24, 2012 | 31.56 | 31.67 | 31.30 | 31.65 | 1,180,660 | +0.04(+0.13%) |
Aug 23, 2012 | 31.95 | 32.08 | 31.55 | 31.60 | 912,072 | -0.33(-1.03%) |
Aug 22, 2012 | 32.44 | 32.50 | 31.79 | 31.93 | 1,517,075 | -0.54(-1.68%) |
Aug 21, 2012 | 31.87 | 32.61 | 31.72 | 32.48 | 2,868,585 | +0.68(+2.15%) |
Aug 20, 2012 | 31.60 | 31.87 | 31.51 | 31.79 | 884,898 | +0.17(+0.55%) |
Aug 17, 2012 | 31.43 | 31.62 | 31.21 | 31.62 | 579,904 | +0.21(+0.66%) |
Aug 16, 2012 | 31.22 | 31.48 | 31.11 | 31.41 | 631,354 | +0.19(+0.61%) |
Aug 15, 2012 | 31.09 | 31.35 | 31.01 | 31.22 | 935,963 | +0.12(+0.37%) |
Aug 14, 2012 | 31.50 | 31.56 | 31.03 | 31.11 | 1,054,561 | -0.26(-0.84%) |
Aug 13, 2012 | 31.85 | 31.85 | 31.33 | 31.37 | 866,139 | -0.56(-1.76%) |
Aug 10, 2012 | 31.04 | 31.99 | 31.04 | 31.93 | 971,749 | +0.33(+1.04%) |
Aug 09, 2012 | 31.46 | 31.63 | 31.22 | 31.60 | 981,283 | +0.21(+0.66%) |
Aug 08, 2012 | 31.41 | 31.61 | 31.09 | 31.40 | 1,240,103 | -0.08(-0.26%) |
Aug 07, 2012 | 31.43 | 31.75 | 31.36 | 31.48 | 993,094 | +0.12(+0.39%) |
Aug 06, 2012 | 30.99 | 31.51 | 30.93 | 31.36 | 1,194,869 | +0.37(+1.20%) |
Aug 03, 2012 | 30.98 | 31.03 | 30.80 | 30.99 | 995,888 | +0.33(+1.08%) |
Aug 02, 2012 | 30.27 | 30.66 | 30.07 | 30.66 | 1,670,842 | +0.07(+0.24%) |