Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.60 | 31.81 | 31.17 | 31.26 | 1,737,339 | -0.32(-1.01%) |
Oct 26, 2012 | 31.41 | 31.58 | 31.58 | 31.58 | 2,783,400 | +0.17(+0.54%) |
Oct 25, 2012 | 31.28 | 31.58 | 31.15 | 31.41 | 1,992,880 | +0.41(+1.32%) |
Oct 24, 2012 | 31.36 | 31.52 | 30.97 | 31.00 | 2,402,181 | -0.27(-0.86%) |
Oct 23, 2012 | 30.88 | 31.34 | 30.80 | 31.27 | 2,850,954 | +0.07(+0.22%) |
Oct 19, 2012 | 31.45 | 31.56 | 31.06 | 31.20 | 3,623,719 | -0.40(-1.27%) |
Oct 18, 2012 | 31.95 | 32.07 | 31.50 | 31.60 | 3,145,477 | -0.62(-1.92%) |
Oct 17, 2012 | 31.69 | 32.70 | 31.61 | 32.22 | 4,857,838 | -0.34(-1.04%) |
Oct 16, 2012 | 32.20 | 32.77 | 31.99 | 32.56 | 2,474,083 | +0.52(+1.62%) |
Oct 15, 2012 | 31.66 | 32.12 | 31.54 | 32.04 | 2,344,484 | +0.53(+1.68%) |
Oct 12, 2012 | 31.84 | 31.94 | 31.43 | 31.51 | 2,327,794 | -0.26(-0.82%) |
Oct 11, 2012 | 31.91 | 31.97 | 31.68 | 31.77 | 1,728,480 | +0.16(+0.51%) |
Oct 10, 2012 | 31.89 | 31.98 | 31.57 | 31.61 | 2,044,569 | -0.38(-1.19%) |
Oct 09, 2012 | 32.76 | 32.87 | 31.96 | 31.99 | 3,527,770 | -0.94(-2.85%) |
Oct 08, 2012 | 32.77 | 33.02 | 32.63 | 32.93 | 2,085,976 | -0.30(-0.90%) |
Oct 05, 2012 | 33.08 | 33.50 | 32.87 | 33.23 | 2,598,733 | -0.18(-0.54%) |
Oct 04, 2012 | 33.17 | 33.46 | 32.94 | 33.41 | 2,626,418 | +0.41(+1.26%) |
Oct 03, 2012 | 33.05 | 33.21 | 32.62 | 32.99 | 3,680,404 | -0.05(-0.14%) |
Oct 02, 2012 | 33.34 | 33.37 | 32.52 | 33.04 | 6,009,960 | +0.47(+1.44%) |
Oct 01, 2012 | 32.23 | 33.08 | 32.16 | 32.57 | 5,848,064 | +0.75(+2.36%) |
Sep 28, 2012 | 32.18 | 32.20 | 31.82 | 31.82 | 2,260,762 | -0.41(-1.27%) |
Sep 27, 2012 | 31.95 | 32.34 | 31.65 | 32.23 | 2,664,617 | +0.59(+1.86%) |
Sep 26, 2012 | 31.73 | 31.80 | 31.42 | 31.64 | 1,790,768 | -0.13(-0.41%) |
Sep 25, 2012 | 32.79 | 32.83 | 31.75 | 31.77 | 2,257,964 | -0.82(-2.50%) |
Sep 24, 2012 | 32.79 | 32.85 | 32.53 | 32.59 | 1,482,478 | -0.32(-0.99%) |
Sep 21, 2012 | 33.11 | 33.34 | 32.84 | 32.91 | 2,829,909 | -0.16(-0.47%) |
Sep 20, 2012 | 33.00 | 33.20 | 32.81 | 33.06 | 1,842,863 | +0.06(+0.20%) |
Sep 19, 2012 | 33.33 | 33.70 | 32.98 | 33.00 | 2,134,270 | -0.39(-1.17%) |
Sep 18, 2012 | 32.98 | 33.44 | 32.97 | 33.39 | 1,130,579 | -0.01(-0.03%) |
Sep 17, 2012 | 33.84 | 34.09 | 33.29 | 33.40 | 1,180,799 | -0.27(-0.80%) |
Sep 14, 2012 | 33.59 | 34.09 | 33.52 | 33.67 | 2,324,696 | +0.20(+0.60%) |
Sep 13, 2012 | 33.04 | 33.58 | 32.73 | 33.47 | 1,548,579 | +0.36(+1.09%) |
Sep 12, 2012 | 33.15 | 33.37 | 32.98 | 33.11 | 1,267,274 | -0.04(-0.12%) |
Sep 11, 2012 | 33.05 | 33.35 | 32.85 | 33.15 | 1,322,056 | +0.09(+0.27%) |
Sep 10, 2012 | 33.39 | 33.49 | 33.02 | 33.06 | 1,778,433 | -0.49(-1.46%) |
Sep 07, 2012 | 33.50 | 33.69 | 33.40 | 33.55 | 1,157,665 | -0.12(-0.36%) |
Sep 06, 2012 | 32.96 | 33.69 | 32.73 | 33.67 | 1,844,172 | +1.02(+3.12%) |
Sep 05, 2012 | 32.59 | 32.88 | 32.45 | 32.65 | 1,185,048 | -0.05(-0.15%) |
Sep 04, 2012 | 32.54 | 32.91 | 32.18 | 32.70 | 1,773,896 | -0.32(-0.98%) |
Aug 31, 2012 | 32.76 | 33.14 | 32.57 | 33.02 | 2,241,405 | +0.57(+1.77%) |
Aug 30, 2012 | 32.62 | 32.72 | 32.45 | 32.45 | 1,755,931 | -0.23(-0.70%) |
Aug 29, 2012 | 32.61 | 32.86 | 32.35 | 32.68 | 1,703,289 | -0.03(-0.09%) |
Aug 27, 2012 | 32.93 | 33.00 | 32.59 | 32.71 | 801,835 | -0.20(-0.61%) |
Aug 24, 2012 | 32.73 | 32.98 | 32.52 | 32.91 | 1,658,120 | +0.21(+0.66%) |
Aug 23, 2012 | 32.78 | 32.85 | 32.47 | 32.70 | 991,553 | -0.12(-0.38%) |
Aug 22, 2012 | 32.96 | 32.96 | 32.60 | 32.82 | 1,298,231 | -0.10(-0.30%) |
Aug 21, 2012 | 32.87 | 33.17 | 32.81 | 32.92 | 1,208,330 | +0.05(+0.15%) |
Aug 20, 2012 | 33.19 | 33.21 | 32.69 | 32.87 | 1,547,720 | -0.32(-0.96%) |
Aug 17, 2012 | 33.38 | 33.39 | 33.03 | 33.19 | 1,927,802 | -0.11(-0.33%) |
Aug 16, 2012 | 33.09 | 33.40 | 32.94 | 33.30 | 1,789,670 | +0.21(+0.63%) |
Aug 15, 2012 | 33.06 | 33.42 | 33.02 | 33.09 | 1,507,542 | -0.20(-0.60%) |
Aug 14, 2012 | 33.22 | 33.40 | 33.11 | 33.29 | 1,847,575 | +0.15(+0.45%) |
Aug 13, 2012 | 32.99 | 33.14 | 32.71 | 33.14 | 1,385,574 | +0.01(+0.03%) |
Aug 10, 2012 | 33.00 | 33.14 | 32.78 | 33.13 | 1,888,456 | +0.11(+0.33%) |
Aug 09, 2012 | 32.82 | 33.23 | 32.82 | 33.02 | 1,684,177 | +0.16(+0.49%) |
Aug 08, 2012 | 32.88 | 33.05 | 32.69 | 32.86 | 1,883,329 | -0.09(-0.27%) |
Aug 07, 2012 | 32.82 | 33.24 | 32.82 | 32.95 | 1,817,574 | +0.22(+0.67%) |
Aug 06, 2012 | 32.43 | 32.95 | 32.29 | 32.73 | 1,711,858 | +0.27(+0.83%) |
Aug 03, 2012 | 32.59 | 32.61 | 32.10 | 32.46 | 1,738,366 | +0.43(+1.34%) |
Aug 02, 2012 | 31.94 | 32.39 | 31.71 | 32.03 | 2,192,578 | -0.08(-0.25%) |