Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.27 | 31.74 | 30.06 | 30.35 | 3,790,192 | -0.74(-2.40%) |
Oct 26, 2012 | 31.32 | 31.10 | 31.10 | 31.10 | 2,437,485 | -0.36(-1.14%) |
Oct 25, 2012 | 32.77 | 33.09 | 31.25 | 31.45 | 3,639,084 | -0.96(-2.95%) |
Oct 24, 2012 | 31.83 | 32.77 | 31.80 | 32.41 | 3,167,498 | +0.64(+2.03%) |
Oct 23, 2012 | 31.61 | 32.12 | 31.35 | 31.77 | 2,156,821 | -0.51(-1.57%) |
Oct 19, 2012 | 31.84 | 32.65 | 31.63 | 32.27 | 3,343,644 | +0.37(+1.15%) |
Oct 18, 2012 | 31.58 | 32.35 | 31.58 | 31.90 | 2,076,381 | +0.23(+0.73%) |
Oct 17, 2012 | 31.51 | 32.61 | 31.17 | 31.67 | 4,494,089 | +0.57(+1.83%) |
Oct 16, 2012 | 31.25 | 31.36 | 30.58 | 31.10 | 2,237,694 | +0.00(+0.00%) |
Oct 15, 2012 | 30.17 | 31.15 | 29.83 | 31.10 | 2,668,763 | +1.03(+3.42%) |
Oct 12, 2012 | 30.40 | 30.40 | 29.70 | 30.07 | 3,326,046 | -0.38(-1.24%) |
Oct 11, 2012 | 31.35 | 31.37 | 30.26 | 30.45 | 2,327,222 | -0.58(-1.87%) |
Oct 10, 2012 | 30.75 | 31.75 | 30.73 | 31.03 | 2,439,169 | +0.23(+0.75%) |
Oct 09, 2012 | 31.20 | 31.26 | 30.53 | 30.80 | 3,046,548 | -0.49(-1.56%) |
Oct 08, 2012 | 31.85 | 31.89 | 31.25 | 31.29 | 2,351,907 | -0.72(-2.24%) |
Oct 05, 2012 | 32.38 | 32.66 | 31.95 | 32.01 | 2,684,413 | -0.08(-0.26%) |
Oct 04, 2012 | 31.98 | 32.28 | 31.53 | 32.09 | 3,993,744 | +0.20(+0.63%) |
Oct 03, 2012 | 30.84 | 32.29 | 30.66 | 31.89 | 3,922,054 | +1.14(+3.71%) |
Oct 02, 2012 | 30.61 | 30.94 | 30.35 | 30.75 | 3,230,628 | +0.24(+0.78%) |
Oct 01, 2012 | 30.80 | 30.83 | 30.30 | 30.51 | 3,186,410 | -0.05(-0.15%) |
Sep 28, 2012 | 31.21 | 31.25 | 30.42 | 30.55 | 5,657,310 | -0.70(-2.24%) |
Sep 27, 2012 | 31.31 | 31.62 | 30.82 | 31.25 | 5,974,682 | -0.16(-0.50%) |
Sep 26, 2012 | 32.76 | 32.92 | 31.08 | 31.41 | 6,139,662 | -1.22(-3.75%) |
Sep 25, 2012 | 33.10 | 33.69 | 32.55 | 32.63 | 3,993,770 | -0.59(-1.77%) |
Sep 24, 2012 | 33.53 | 33.63 | 32.61 | 33.22 | 3,498,605 | -0.28(-0.82%) |
Sep 21, 2012 | 33.79 | 34.09 | 33.49 | 33.49 | 5,060,491 | +0.08(+0.25%) |
Sep 20, 2012 | 33.27 | 33.68 | 33.01 | 33.41 | 2,729,507 | -0.06(-0.19%) |
Sep 19, 2012 | 32.33 | 33.62 | 32.27 | 33.48 | 3,937,158 | +1.12(+3.47%) |
Sep 18, 2012 | 32.76 | 33.39 | 32.26 | 32.35 | 3,648,077 | -0.50(-1.51%) |
Sep 17, 2012 | 33.38 | 33.38 | 32.65 | 32.85 | 3,380,464 | -0.53(-1.60%) |
Sep 14, 2012 | 32.88 | 33.73 | 32.88 | 33.38 | 4,316,623 | +0.75(+2.31%) |
Sep 13, 2012 | 32.09 | 32.92 | 31.27 | 32.63 | 3,935,158 | +0.51(+1.57%) |
Sep 12, 2012 | 31.02 | 32.13 | 30.94 | 32.12 | 4,678,289 | +1.30(+4.21%) |
Sep 11, 2012 | 30.78 | 31.31 | 30.71 | 30.83 | 2,851,778 | +0.12(+0.39%) |
Sep 10, 2012 | 30.69 | 31.18 | 30.57 | 30.71 | 3,173,605 | +0.04(+0.12%) |
Sep 07, 2012 | 30.85 | 30.90 | 30.30 | 30.67 | 3,211,739 | -0.11(-0.36%) |
Sep 06, 2012 | 30.35 | 30.95 | 30.23 | 30.78 | 3,574,089 | +0.68(+2.26%) |
Sep 05, 2012 | 29.80 | 30.20 | 29.79 | 30.10 | 3,821,783 | +0.02(+0.06%) |
Sep 04, 2012 | 29.97 | 30.43 | 29.70 | 30.08 | 3,706,500 | +0.00(+0.00%) |
Aug 31, 2012 | 30.05 | 30.38 | 29.68 | 30.08 | 2,820,384 | +0.31(+1.05%) |
Aug 30, 2012 | 29.62 | 29.97 | 29.42 | 29.77 | 1,908,851 | -0.17(-0.58%) |
Aug 29, 2012 | 29.89 | 30.11 | 29.56 | 29.95 | 2,048,491 | +0.27(+0.90%) |
Aug 27, 2012 | 30.04 | 30.23 | 29.47 | 29.68 | 3,588,517 | -0.29(-0.95%) |
Aug 24, 2012 | 30.00 | 30.32 | 29.75 | 29.96 | 4,049,483 | -0.03(-0.09%) |
Aug 23, 2012 | 30.17 | 30.62 | 29.84 | 29.99 | 4,543,248 | -0.36(-1.18%) |
Aug 22, 2012 | 30.52 | 30.97 | 29.88 | 30.35 | 11,606,168 | +1.10(+3.77%) |
Aug 21, 2012 | 29.70 | 29.87 | 29.12 | 29.25 | 4,031,383 | -0.15(-0.50%) |
Aug 20, 2012 | 29.82 | 29.89 | 28.98 | 29.39 | 2,886,410 | -0.37(-1.24%) |
Aug 17, 2012 | 29.82 | 29.93 | 29.27 | 29.76 | 3,003,049 | +0.19(+0.65%) |
Aug 16, 2012 | 28.09 | 29.64 | 27.73 | 29.57 | 3,843,724 | +1.56(+5.58%) |
Aug 15, 2012 | 28.00 | 28.41 | 27.76 | 28.01 | 2,566,598 | -0.02(-0.07%) |
Aug 14, 2012 | 28.27 | 28.45 | 27.83 | 28.02 | 1,647,903 | +0.02(+0.07%) |
Aug 13, 2012 | 27.97 | 28.24 | 27.59 | 28.01 | 1,906,855 | +0.04(+0.13%) |
Aug 10, 2012 | 28.13 | 28.19 | 27.61 | 27.97 | 1,541,677 | -0.35(-1.23%) |
Aug 09, 2012 | 27.87 | 28.66 | 27.71 | 28.32 | 3,112,136 | +0.20(+0.72%) |
Aug 08, 2012 | 27.57 | 28.15 | 27.18 | 28.12 | 2,532,483 | +0.51(+1.87%) |
Aug 07, 2012 | 27.28 | 27.67 | 26.68 | 27.60 | 2,044,496 | +0.57(+2.11%) |
Aug 06, 2012 | 26.99 | 27.47 | 26.76 | 27.03 | 1,711,153 | +0.15(+0.55%) |
Aug 03, 2012 | 27.23 | 27.39 | 26.61 | 26.88 | 3,024,262 | +0.13(+0.48%) |
Aug 02, 2012 | 26.49 | 27.15 | 26.09 | 26.76 | 3,056,103 | +0.12(+0.45%) |