Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.90 | 30.94 | 30.53 | 30.70 | 1,333,876 | -0.43(-1.37%) |
Oct 26, 2012 | 31.24 | 31.13 | 31.13 | 31.13 | 827,549 | -0.25(-0.80%) |
Oct 25, 2012 | 31.47 | 31.59 | 31.32 | 31.38 | 371,879 | +0.12(+0.39%) |
Oct 24, 2012 | 31.18 | 31.29 | 31.11 | 31.26 | 435,005 | +0.01(+0.04%) |
Oct 23, 2012 | 31.33 | 31.34 | 31.07 | 31.24 | 419,043 | -0.24(-0.78%) |
Oct 19, 2012 | 31.79 | 31.80 | 31.40 | 31.49 | 369,254 | -0.27(-0.84%) |
Oct 18, 2012 | 31.97 | 32.07 | 31.70 | 31.75 | 456,427 | -0.46(-1.44%) |
Oct 17, 2012 | 32.23 | 32.38 | 32.17 | 32.22 | 430,753 | -0.09(-0.27%) |
Oct 16, 2012 | 32.19 | 32.34 | 32.16 | 32.30 | 336,907 | +0.10(+0.30%) |
Oct 15, 2012 | 32.19 | 32.23 | 31.95 | 32.21 | 530,198 | +0.33(+1.05%) |
Oct 12, 2012 | 32.00 | 32.17 | 31.83 | 31.87 | 206,460 | +0.11(+0.34%) |
Oct 11, 2012 | 31.70 | 31.88 | 31.70 | 31.77 | 513,090 | +0.14(+0.43%) |
Oct 10, 2012 | 31.88 | 31.88 | 31.54 | 31.63 | 528,483 | -0.13(-0.42%) |
Oct 09, 2012 | 31.84 | 31.88 | 31.63 | 31.76 | 659,955 | -0.75(-2.30%) |
Oct 08, 2012 | 32.34 | 32.62 | 32.29 | 32.51 | 330,541 | -0.37(-1.13%) |
Oct 05, 2012 | 33.17 | 33.31 | 32.84 | 32.88 | 380,880 | -0.11(-0.35%) |
Oct 04, 2012 | 32.92 | 33.02 | 32.80 | 33.00 | 556,588 | +0.51(+1.56%) |
Oct 03, 2012 | 32.40 | 32.57 | 32.34 | 32.49 | 846,253 | +0.13(+0.39%) |
Oct 02, 2012 | 32.34 | 32.47 | 32.20 | 32.36 | 2,172,805 | +0.41(+1.30%) |
Oct 01, 2012 | 32.09 | 32.34 | 31.89 | 31.95 | 1,108,030 | +0.23(+0.74%) |
Sep 28, 2012 | 32.00 | 32.04 | 31.58 | 31.71 | 526,013 | -0.45(-1.40%) |
Sep 27, 2012 | 32.13 | 32.29 | 32.02 | 32.17 | 241,238 | +0.10(+0.31%) |
Sep 26, 2012 | 32.11 | 32.16 | 31.94 | 32.07 | 794,101 | +0.11(+0.34%) |
Sep 25, 2012 | 32.15 | 32.27 | 31.89 | 31.96 | 872,804 | -0.21(-0.65%) |
Sep 24, 2012 | 32.09 | 32.25 | 31.93 | 32.17 | 1,342,181 | -0.21(-0.66%) |
Sep 21, 2012 | 32.20 | 32.45 | 32.17 | 32.38 | 1,546,447 | -0.03(-0.10%) |
Sep 20, 2012 | 32.35 | 32.44 | 32.23 | 32.41 | 535,612 | +0.00(+0.00%) |
Sep 19, 2012 | 32.45 | 32.59 | 32.40 | 32.41 | 1,127,762 | +0.03(+0.09%) |
Sep 18, 2012 | 32.30 | 32.68 | 32.25 | 32.38 | 1,945,619 | +0.83(+2.64%) |
Sep 17, 2012 | 31.60 | 31.78 | 31.49 | 31.55 | 1,602,382 | -0.05(-0.16%) |
Sep 14, 2012 | 31.73 | 31.87 | 31.56 | 31.60 | 1,016,886 | -0.18(-0.57%) |
Sep 13, 2012 | 31.23 | 31.94 | 31.20 | 31.78 | 1,478,404 | +0.70(+2.27%) |
Sep 12, 2012 | 31.27 | 31.27 | 30.99 | 31.08 | 871,749 | -0.38(-1.21%) |
Sep 11, 2012 | 31.44 | 31.65 | 31.32 | 31.46 | 1,301,292 | +0.59(+1.90%) |
Sep 10, 2012 | 30.93 | 31.03 | 30.80 | 30.87 | 2,084,934 | -0.47(-1.49%) |
Sep 07, 2012 | 31.30 | 31.46 | 31.27 | 31.34 | 974,269 | -0.54(-1.71%) |
Sep 06, 2012 | 31.74 | 32.03 | 31.68 | 31.88 | 763,197 | +0.31(+0.99%) |
Sep 05, 2012 | 31.71 | 31.72 | 31.49 | 31.57 | 621,766 | -0.62(-1.93%) |
Sep 04, 2012 | 32.20 | 32.29 | 31.97 | 32.19 | 401,075 | -0.17(-0.53%) |
Aug 31, 2012 | 32.79 | 32.83 | 32.32 | 32.36 | 546,118 | -0.00(-0.01%) |
Aug 30, 2012 | 32.56 | 32.74 | 32.37 | 32.37 | 391,311 | +0.18(+0.56%) |
Aug 29, 2012 | 32.25 | 32.33 | 32.19 | 32.19 | 457,291 | +0.09(+0.28%) |
Aug 27, 2012 | 32.30 | 32.30 | 32.09 | 32.10 | 393,110 | -0.03(-0.09%) |
Aug 24, 2012 | 32.10 | 32.36 | 32.04 | 32.13 | 645,874 | -0.17(-0.53%) |
Aug 23, 2012 | 32.41 | 32.60 | 32.30 | 32.30 | 1,097,369 | +0.28(+0.88%) |
Aug 22, 2012 | 32.25 | 32.30 | 31.89 | 32.01 | 568,747 | -0.43(-1.33%) |
Aug 21, 2012 | 32.72 | 32.77 | 32.41 | 32.45 | 761,663 | +0.14(+0.42%) |
Aug 20, 2012 | 32.44 | 32.44 | 32.25 | 32.31 | 357,270 | -0.13(-0.41%) |
Aug 17, 2012 | 32.21 | 32.44 | 32.17 | 32.44 | 897,352 | -0.23(-0.71%) |
Aug 16, 2012 | 32.55 | 32.79 | 32.51 | 32.68 | 593,308 | -0.10(-0.31%) |
Aug 15, 2012 | 32.73 | 32.89 | 32.72 | 32.78 | 454,773 | -0.69(-2.05%) |
Aug 14, 2012 | 33.44 | 33.58 | 33.31 | 33.46 | 926,622 | -0.05(-0.14%) |
Aug 13, 2012 | 33.38 | 33.51 | 33.26 | 33.51 | 518,378 | -0.16(-0.48%) |
Aug 10, 2012 | 33.26 | 33.73 | 33.18 | 33.67 | 534,800 | +0.20(+0.60%) |
Aug 09, 2012 | 33.45 | 33.52 | 33.35 | 33.47 | 899,534 | +0.10(+0.30%) |
Aug 08, 2012 | 33.32 | 33.47 | 33.25 | 33.37 | 722,321 | -0.16(-0.48%) |
Aug 07, 2012 | 33.70 | 33.77 | 33.40 | 33.53 | 1,313,351 | -0.12(-0.36%) |
Aug 06, 2012 | 33.59 | 33.71 | 33.53 | 33.65 | 454,042 | -0.11(-0.34%) |
Aug 03, 2012 | 33.46 | 33.90 | 33.44 | 33.77 | 2,704,774 | +0.35(+1.05%) |
Aug 02, 2012 | 33.12 | 33.43 | 32.98 | 33.41 | 3,197,485 | +0.36(+1.09%) |