Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 32.53 | 32.66 | 32.26 | 32.43 | 2,451,564 | +0.07(+0.21%) |
Oct 26, 2012 | 32.15 | 32.36 | 32.36 | 32.36 | 1,985,386 | +0.29(+0.90%) |
Oct 25, 2012 | 31.87 | 32.08 | 31.70 | 32.07 | 2,042,627 | +0.43(+1.36%) |
Oct 24, 2012 | 32.24 | 32.25 | 31.56 | 31.64 | 1,861,584 | -0.31(-0.99%) |
Oct 23, 2012 | 31.61 | 32.07 | 31.50 | 31.95 | 2,384,152 | +0.08(+0.26%) |
Oct 19, 2012 | 32.49 | 32.53 | 31.76 | 31.87 | 2,323,443 | -0.65(-1.99%) |
Oct 18, 2012 | 32.83 | 32.83 | 32.32 | 32.52 | 1,647,693 | -0.25(-0.76%) |
Oct 17, 2012 | 32.51 | 32.88 | 32.24 | 32.77 | 2,628,466 | +0.07(+0.20%) |
Oct 16, 2012 | 32.05 | 32.73 | 32.01 | 32.70 | 2,677,588 | +0.74(+2.31%) |
Oct 15, 2012 | 31.77 | 32.00 | 31.63 | 31.96 | 1,678,351 | +0.37(+1.18%) |
Oct 12, 2012 | 31.59 | 31.78 | 31.49 | 31.59 | 2,234,587 | +0.12(+0.40%) |
Oct 11, 2012 | 31.35 | 31.76 | 31.35 | 31.47 | 4,248,945 | -0.18(-0.58%) |
Oct 10, 2012 | 32.08 | 32.08 | 31.57 | 31.65 | 2,548,657 | -0.41(-1.27%) |
Oct 09, 2012 | 32.48 | 32.50 | 31.98 | 32.05 | 2,145,683 | -0.51(-1.58%) |
Oct 08, 2012 | 32.50 | 32.74 | 32.33 | 32.57 | 1,534,982 | -0.36(-1.08%) |
Oct 05, 2012 | 32.99 | 33.26 | 32.82 | 32.92 | 1,472,873 | +0.12(+0.35%) |
Oct 04, 2012 | 32.82 | 32.89 | 32.53 | 32.81 | 1,723,937 | +0.02(+0.08%) |
Oct 03, 2012 | 32.86 | 32.97 | 32.62 | 32.78 | 1,531,063 | -0.07(-0.23%) |
Oct 02, 2012 | 32.86 | 32.98 | 32.60 | 32.86 | 1,702,966 | +0.12(+0.35%) |
Oct 01, 2012 | 32.62 | 33.14 | 32.58 | 32.74 | 3,674,785 | +0.27(+0.83%) |
Sep 28, 2012 | 32.53 | 32.73 | 32.34 | 32.47 | 2,731,436 | -0.34(-1.05%) |
Sep 27, 2012 | 32.33 | 32.93 | 32.25 | 32.82 | 2,347,799 | +0.69(+2.14%) |
Sep 26, 2012 | 32.34 | 32.41 | 31.86 | 32.13 | 3,743,687 | -0.21(-0.64%) |
Sep 25, 2012 | 33.27 | 33.30 | 32.32 | 32.34 | 4,633,152 | -0.68(-2.06%) |
Sep 24, 2012 | 33.65 | 33.79 | 32.96 | 33.02 | 2,406,142 | -0.41(-1.22%) |
Sep 21, 2012 | 33.76 | 33.95 | 33.39 | 33.42 | 2,922,545 | -0.16(-0.47%) |
Sep 20, 2012 | 33.84 | 33.92 | 33.45 | 33.58 | 2,553,788 | -0.34(-1.00%) |
Sep 19, 2012 | 34.04 | 34.04 | 33.59 | 33.92 | 2,263,092 | +0.12(+0.37%) |
Sep 18, 2012 | 33.52 | 33.98 | 33.50 | 33.79 | 3,256,244 | -0.32(-0.95%) |
Sep 17, 2012 | 34.37 | 34.40 | 33.85 | 34.12 | 4,653,735 | -0.43(-1.25%) |
Sep 14, 2012 | 34.00 | 34.64 | 33.80 | 34.55 | 4,000,860 | +0.65(+1.93%) |
Sep 13, 2012 | 32.96 | 34.00 | 32.96 | 33.89 | 2,826,408 | +0.52(+1.56%) |
Sep 12, 2012 | 33.50 | 33.55 | 33.18 | 33.37 | 1,825,433 | +0.02(+0.07%) |
Sep 11, 2012 | 33.36 | 33.57 | 33.16 | 33.35 | 2,402,331 | +0.13(+0.40%) |
Sep 10, 2012 | 33.40 | 33.57 | 33.20 | 33.21 | 2,881,788 | -0.31(-0.94%) |
Sep 07, 2012 | 33.32 | 33.55 | 33.20 | 33.53 | 2,100,672 | +0.09(+0.27%) |
Sep 06, 2012 | 32.79 | 33.60 | 32.33 | 33.44 | 2,314,586 | +0.86(+2.65%) |
Sep 05, 2012 | 32.61 | 32.73 | 32.34 | 32.58 | 2,048,147 | -0.05(-0.15%) |
Sep 04, 2012 | 32.82 | 33.08 | 32.39 | 32.63 | 1,952,422 | -0.31(-0.96%) |
Aug 31, 2012 | 32.74 | 32.97 | 32.47 | 32.94 | 2,042,799 | +0.29(+0.89%) |
Aug 30, 2012 | 32.71 | 32.90 | 32.44 | 32.65 | 1,879,035 | -0.11(-0.33%) |
Aug 29, 2012 | 32.34 | 32.82 | 32.34 | 32.76 | 1,637,962 | -0.07(-0.20%) |
Aug 27, 2012 | 33.02 | 33.02 | 32.62 | 32.82 | 1,627,830 | -0.12(-0.35%) |
Aug 24, 2012 | 32.73 | 33.09 | 32.60 | 32.94 | 2,316,401 | +0.14(+0.43%) |
Aug 23, 2012 | 32.89 | 32.95 | 32.53 | 32.80 | 2,195,666 | -0.11(-0.33%) |
Aug 22, 2012 | 33.16 | 33.32 | 32.68 | 32.91 | 4,805,350 | -0.53(-1.59%) |
Aug 21, 2012 | 33.65 | 33.82 | 33.32 | 33.44 | 3,906,376 | -0.17(-0.49%) |
Aug 20, 2012 | 33.64 | 33.78 | 33.36 | 33.60 | 2,502,734 | -0.23(-0.69%) |
Aug 17, 2012 | 33.88 | 33.89 | 33.53 | 33.84 | 1,538,144 | -0.02(-0.07%) |
Aug 16, 2012 | 33.51 | 33.91 | 33.49 | 33.86 | 1,220,378 | +0.35(+1.04%) |
Aug 15, 2012 | 33.37 | 33.75 | 33.33 | 33.51 | 1,615,129 | +0.12(+0.37%) |
Aug 14, 2012 | 33.65 | 33.75 | 33.26 | 33.39 | 2,022,053 | -0.21(-0.62%) |
Aug 13, 2012 | 33.45 | 33.60 | 33.19 | 33.60 | 1,995,538 | +0.08(+0.25%) |
Aug 10, 2012 | 33.40 | 33.57 | 33.21 | 33.51 | 2,437,436 | +0.06(+0.17%) |
Aug 09, 2012 | 33.19 | 33.56 | 33.16 | 33.45 | 1,834,597 | +0.15(+0.45%) |
Aug 08, 2012 | 33.21 | 33.40 | 33.00 | 33.31 | 2,017,351 | +0.14(+0.43%) |
Aug 07, 2012 | 33.04 | 33.57 | 33.04 | 33.16 | 3,005,254 | +0.14(+0.43%) |
Aug 06, 2012 | 33.12 | 33.19 | 32.98 | 33.02 | 2,178,640 | +0.03(+0.10%) |
Aug 03, 2012 | 32.74 | 33.11 | 32.58 | 32.99 | 2,809,859 | +0.60(+1.84%) |
Aug 02, 2012 | 32.24 | 32.77 | 32.10 | 32.39 | 2,714,930 | -0.22(-0.69%) |