Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.92 | 31.92 | 31.54 | 31.67 | 2,056,846 | +0.04(+0.13%) |
Oct 26, 2012 | 31.58 | 31.62 | 31.62 | 31.62 | 4,090,173 | +0.02(+0.07%) |
Oct 25, 2012 | 31.80 | 31.85 | 31.47 | 31.60 | 1,203,842 | +0.19(+0.61%) |
Oct 24, 2012 | 31.60 | 31.64 | 31.41 | 31.41 | 967,879 | -0.01(-0.02%) |
Oct 23, 2012 | 31.49 | 31.51 | 31.27 | 31.42 | 3,329,429 | -0.61(-1.91%) |
Oct 19, 2012 | 32.38 | 32.38 | 32.00 | 32.03 | 1,830,957 | -0.42(-1.29%) |
Oct 18, 2012 | 32.51 | 32.71 | 32.40 | 32.45 | 3,521,652 | -0.21(-0.65%) |
Oct 17, 2012 | 32.52 | 32.70 | 32.45 | 32.66 | 1,674,645 | +0.30(+0.91%) |
Oct 16, 2012 | 32.17 | 32.39 | 32.13 | 32.37 | 2,386,684 | +0.58(+1.82%) |
Oct 15, 2012 | 31.67 | 31.81 | 31.49 | 31.79 | 1,947,368 | +0.34(+1.07%) |
Oct 12, 2012 | 31.60 | 31.72 | 31.40 | 31.45 | 2,276,781 | -0.03(-0.09%) |
Oct 11, 2012 | 31.64 | 31.73 | 31.47 | 31.48 | 1,651,569 | +0.25(+0.81%) |
Oct 10, 2012 | 31.32 | 31.40 | 31.12 | 31.23 | 1,660,871 | -0.01(-0.02%) |
Oct 09, 2012 | 31.59 | 31.64 | 31.23 | 31.23 | 2,681,384 | -0.56(-1.77%) |
Oct 08, 2012 | 31.78 | 31.85 | 31.70 | 31.80 | 4,219,966 | -0.25(-0.77%) |
Oct 05, 2012 | 32.24 | 32.37 | 31.97 | 32.04 | 2,150,727 | +0.07(+0.21%) |
Oct 04, 2012 | 31.77 | 31.97 | 31.66 | 31.97 | 2,440,325 | +0.45(+1.44%) |
Oct 03, 2012 | 31.62 | 31.69 | 31.48 | 31.52 | 1,520,245 | -0.16(-0.50%) |
Oct 02, 2012 | 31.86 | 31.91 | 31.56 | 31.68 | 1,771,785 | +0.21(+0.68%) |
Oct 01, 2012 | 31.54 | 31.80 | 31.38 | 31.47 | 4,826,843 | +0.35(+1.13%) |
Sep 28, 2012 | 31.47 | 31.50 | 31.07 | 31.12 | 4,108,119 | -0.69(-2.16%) |
Sep 27, 2012 | 31.56 | 31.88 | 31.41 | 31.80 | 2,632,509 | +0.43(+1.36%) |
Sep 26, 2012 | 31.53 | 31.57 | 31.33 | 31.38 | 4,109,520 | -0.45(-1.43%) |
Sep 25, 2012 | 32.17 | 32.33 | 31.82 | 31.83 | 2,365,223 | -0.29(-0.90%) |
Sep 24, 2012 | 31.95 | 32.17 | 31.91 | 32.12 | 3,539,969 | -0.15(-0.45%) |
Sep 21, 2012 | 32.39 | 32.43 | 32.24 | 32.26 | 2,487,024 | +0.13(+0.40%) |
Sep 20, 2012 | 31.96 | 32.20 | 31.83 | 32.14 | 3,052,662 | -0.25(-0.77%) |
Sep 19, 2012 | 32.28 | 32.49 | 32.16 | 32.39 | 2,188,444 | +0.13(+0.40%) |
Sep 18, 2012 | 32.22 | 32.36 | 32.16 | 32.26 | 1,917,417 | -0.18(-0.56%) |
Sep 17, 2012 | 32.58 | 32.71 | 32.39 | 32.44 | 2,321,672 | -0.18(-0.56%) |
Sep 14, 2012 | 32.60 | 32.86 | 32.51 | 32.62 | 9,290,368 | +0.34(+1.04%) |
Sep 13, 2012 | 31.68 | 32.37 | 31.56 | 32.28 | 4,807,139 | +0.53(+1.67%) |
Sep 12, 2012 | 31.85 | 31.85 | 31.61 | 31.75 | 3,468,842 | +0.11(+0.34%) |
Sep 11, 2012 | 31.32 | 31.70 | 31.32 | 31.65 | 4,740,088 | +0.46(+1.47%) |
Sep 10, 2012 | 31.34 | 31.46 | 31.16 | 31.19 | 2,918,118 | -0.32(-1.02%) |
Sep 07, 2012 | 31.44 | 31.53 | 31.36 | 31.51 | 7,964,552 | +0.44(+1.41%) |
Sep 06, 2012 | 30.45 | 31.11 | 30.45 | 31.08 | 6,606,071 | +0.91(+3.03%) |
Sep 05, 2012 | 30.24 | 30.31 | 30.10 | 30.16 | 1,511,149 | +0.02(+0.07%) |
Sep 04, 2012 | 30.31 | 30.31 | 30.05 | 30.14 | 4,128,854 | -0.09(-0.29%) |
Aug 31, 2012 | 30.36 | 30.43 | 30.08 | 30.23 | 2,841,459 | +0.36(+1.19%) |
Aug 30, 2012 | 30.18 | 30.18 | 29.83 | 29.87 | 2,367,750 | -0.34(-1.11%) |
Aug 29, 2012 | 30.28 | 30.34 | 30.21 | 30.21 | 5,320,014 | -0.15(-0.51%) |
Aug 27, 2012 | 30.42 | 30.51 | 30.35 | 30.36 | 1,071,082 | +0.11(+0.36%) |
Aug 24, 2012 | 30.09 | 30.45 | 30.03 | 30.26 | 1,056,339 | -0.05(-0.16%) |
Aug 23, 2012 | 30.36 | 30.48 | 30.24 | 30.30 | 2,051,599 | -0.24(-0.77%) |
Aug 22, 2012 | 30.30 | 30.60 | 30.28 | 30.54 | 1,095,580 | -0.03(-0.09%) |
Aug 21, 2012 | 30.58 | 30.79 | 30.46 | 30.56 | 2,660,710 | +0.23(+0.75%) |
Aug 20, 2012 | 30.27 | 30.37 | 30.13 | 30.34 | 1,076,583 | -0.07(-0.22%) |
Aug 17, 2012 | 30.40 | 30.41 | 30.24 | 30.40 | 1,387,832 | +0.03(+0.09%) |
Aug 16, 2012 | 30.13 | 30.44 | 30.05 | 30.38 | 1,832,486 | +0.34(+1.12%) |
Aug 15, 2012 | 29.98 | 30.10 | 29.97 | 30.04 | 1,345,571 | -0.01(-0.02%) |
Aug 14, 2012 | 30.09 | 30.13 | 29.97 | 30.05 | 1,320,538 | +0.11(+0.36%) |
Aug 13, 2012 | 29.99 | 30.09 | 29.84 | 29.94 | 1,208,746 | -0.14(-0.47%) |
Aug 10, 2012 | 29.78 | 30.09 | 29.70 | 30.08 | 1,153,595 | +0.09(+0.29%) |
Aug 09, 2012 | 29.95 | 30.14 | 29.89 | 29.99 | 1,159,889 | -0.05(-0.16%) |
Aug 08, 2012 | 29.86 | 30.10 | 29.85 | 30.04 | 1,515,437 | -0.02(-0.07%) |
Aug 07, 2012 | 30.03 | 30.19 | 29.99 | 30.06 | 3,373,952 | +0.24(+0.79%) |
Aug 06, 2012 | 29.76 | 29.95 | 29.71 | 29.83 | 2,454,258 | +0.19(+0.66%) |
Aug 03, 2012 | 29.18 | 29.70 | 29.17 | 29.63 | 4,408,738 | +1.28(+4.50%) |
Aug 02, 2012 | 28.58 | 28.80 | 28.17 | 28.35 | 3,823,742 | -0.58(-2.00%) |