Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.91 | 32.01 | 31.41 | 31.45 | 10,147,431 | -0.15(-0.49%) |
Oct 26, 2012 | 31.78 | 31.60 | 31.60 | 31.60 | 13,285,627 | -0.10(-0.31%) |
Oct 25, 2012 | 31.79 | 32.04 | 31.41 | 31.70 | 19,916,094 | +0.32(+1.03%) |
Oct 24, 2012 | 31.72 | 32.00 | 31.32 | 31.37 | 15,063,470 | -0.15(-0.49%) |
Oct 23, 2012 | 32.04 | 32.11 | 31.27 | 31.53 | 22,566,038 | -1.78(-5.34%) |
Oct 19, 2012 | 34.10 | 34.36 | 33.25 | 33.31 | 18,726,984 | -1.01(-2.95%) |
Oct 18, 2012 | 34.20 | 34.69 | 34.10 | 34.32 | 20,575,804 | +0.10(+0.28%) |
Oct 17, 2012 | 33.84 | 34.62 | 33.55 | 34.22 | 20,128,960 | +0.68(+2.03%) |
Oct 16, 2012 | 32.80 | 33.68 | 32.72 | 33.54 | 16,467,690 | +0.95(+2.93%) |
Oct 15, 2012 | 32.35 | 32.64 | 31.95 | 32.59 | 13,929,671 | +0.12(+0.37%) |
Oct 12, 2012 | 32.96 | 33.16 | 32.32 | 32.46 | 14,823,959 | -0.49(-1.50%) |
Oct 11, 2012 | 32.58 | 33.43 | 32.52 | 32.96 | 19,081,652 | +0.68(+2.11%) |
Oct 10, 2012 | 32.57 | 32.62 | 31.96 | 32.28 | 16,999,490 | -0.36(-1.11%) |
Oct 09, 2012 | 32.67 | 33.36 | 32.61 | 32.64 | 17,539,944 | -0.06(-0.20%) |
Oct 08, 2012 | 32.10 | 32.90 | 32.06 | 32.70 | 14,079,503 | +0.19(+0.59%) |
Oct 05, 2012 | 32.73 | 33.18 | 32.36 | 32.51 | 17,893,598 | +0.05(+0.15%) |
Oct 04, 2012 | 31.93 | 32.78 | 31.83 | 32.46 | 21,790,904 | +0.83(+2.64%) |
Oct 03, 2012 | 32.01 | 32.02 | 31.34 | 31.63 | 15,469,530 | -0.22(-0.68%) |
Oct 02, 2012 | 32.06 | 32.37 | 31.38 | 31.84 | 17,732,356 | -0.14(-0.43%) |
Oct 01, 2012 | 32.27 | 32.57 | 31.88 | 31.98 | 14,660,027 | +0.22(+0.68%) |
Sep 28, 2012 | 32.00 | 32.17 | 31.42 | 31.76 | 16,552,835 | -0.43(-1.32%) |
Sep 27, 2012 | 31.93 | 32.29 | 31.42 | 32.19 | 15,003,523 | +0.67(+2.11%) |
Sep 26, 2012 | 31.33 | 32.01 | 30.38 | 31.52 | 28,176,850 | -0.02(-0.08%) |
Sep 25, 2012 | 32.61 | 32.78 | 31.47 | 31.55 | 22,386,040 | -0.78(-2.41%) |
Sep 24, 2012 | 32.19 | 32.58 | 32.14 | 32.32 | 14,722,203 | -0.30(-0.91%) |
Sep 21, 2012 | 33.54 | 33.54 | 32.54 | 32.62 | 21,523,170 | -0.22(-0.68%) |
Sep 20, 2012 | 32.39 | 32.93 | 32.12 | 32.85 | 22,630,524 | -0.49(-1.47%) |
Sep 19, 2012 | 33.52 | 33.69 | 33.12 | 33.34 | 16,021,731 | +0.05(+0.14%) |
Sep 18, 2012 | 32.99 | 33.51 | 32.73 | 33.29 | 18,520,272 | +0.06(+0.17%) |
Sep 17, 2012 | 33.77 | 34.12 | 33.07 | 33.23 | 22,292,004 | -0.99(-2.88%) |
Sep 14, 2012 | 34.51 | 35.03 | 34.15 | 34.22 | 41,577,780 | +0.68(+2.03%) |
Sep 13, 2012 | 32.04 | 33.85 | 31.82 | 33.54 | 35,859,036 | +1.36(+4.21%) |
Sep 12, 2012 | 32.40 | 32.45 | 31.79 | 32.18 | 21,029,432 | +0.14(+0.43%) |
Sep 11, 2012 | 31.94 | 32.37 | 31.55 | 32.04 | 21,802,278 | +0.18(+0.55%) |
Sep 10, 2012 | 31.59 | 32.34 | 31.59 | 31.87 | 29,091,620 | +0.22(+0.71%) |
Sep 07, 2012 | 30.04 | 31.83 | 30.02 | 31.64 | 49,279,532 | +2.48(+8.50%) |
Sep 06, 2012 | 28.58 | 29.48 | 28.56 | 29.16 | 21,172,044 | +0.87(+3.09%) |
Sep 05, 2012 | 28.75 | 28.75 | 28.10 | 28.29 | 17,858,406 | -0.30(-1.04%) |
Sep 04, 2012 | 29.14 | 29.14 | 28.30 | 28.58 | 17,971,502 | -0.39(-1.36%) |
Aug 31, 2012 | 28.22 | 29.07 | 27.97 | 28.98 | 19,208,896 | +1.14(+4.09%) |
Aug 30, 2012 | 28.38 | 28.40 | 27.81 | 27.84 | 14,112,772 | -0.71(-2.50%) |
Aug 29, 2012 | 28.61 | 28.64 | 28.20 | 28.55 | 14,081,966 | -0.06(-0.20%) |
Aug 27, 2012 | 28.95 | 29.00 | 28.53 | 28.61 | 11,240,687 | -0.39(-1.33%) |
Aug 24, 2012 | 29.19 | 29.22 | 28.76 | 28.99 | 16,753,688 | -0.51(-1.74%) |
Aug 23, 2012 | 29.90 | 30.07 | 29.33 | 29.51 | 20,647,730 | -0.18(-0.62%) |
Aug 22, 2012 | 29.11 | 29.69 | 28.87 | 29.69 | 18,078,348 | +0.41(+1.40%) |
Aug 21, 2012 | 28.91 | 29.89 | 28.88 | 29.28 | 31,545,106 | +0.91(+3.20%) |
Aug 20, 2012 | 28.15 | 28.47 | 27.93 | 28.38 | 13,986,971 | +0.02(+0.06%) |
Aug 17, 2012 | 28.59 | 28.76 | 28.30 | 28.36 | 13,500,064 | +0.02(+0.09%) |
Aug 16, 2012 | 28.06 | 28.50 | 27.88 | 28.34 | 15,276,253 | +0.44(+1.58%) |
Aug 15, 2012 | 27.95 | 27.99 | 27.45 | 27.89 | 15,811,394 | -0.20(-0.71%) |
Aug 14, 2012 | 28.56 | 28.65 | 28.02 | 28.10 | 12,095,947 | -0.38(-1.32%) |
Aug 13, 2012 | 28.99 | 29.33 | 28.34 | 28.47 | 18,936,708 | -0.67(-2.29%) |
Aug 10, 2012 | 28.72 | 29.35 | 28.53 | 29.14 | 16,170,177 | +0.25(+0.86%) |
Aug 09, 2012 | 28.43 | 29.13 | 28.42 | 28.89 | 17,244,480 | +0.30(+1.07%) |
Aug 08, 2012 | 28.12 | 28.83 | 28.12 | 28.58 | 17,136,266 | +0.28(+0.99%) |
Aug 07, 2012 | 27.93 | 28.59 | 27.81 | 28.30 | 20,025,992 | +0.75(+2.71%) |
Aug 06, 2012 | 27.00 | 28.01 | 26.98 | 27.56 | 22,326,030 | +0.67(+2.51%) |
Aug 03, 2012 | 26.74 | 27.17 | 26.49 | 26.88 | 15,900,465 | +0.65(+2.48%) |
Aug 02, 2012 | 26.41 | 26.78 | 25.94 | 26.23 | 17,815,756 | -0.64(-2.39%) |