Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.86 | 31.27 | 30.83 | 31.07 | 2,495,561 | +0.23(+0.75%) |
Oct 26, 2012 | 31.00 | 30.84 | 30.84 | 30.84 | 1,915,051 | -0.11(-0.36%) |
Oct 25, 2012 | 30.97 | 31.10 | 30.75 | 30.95 | 1,565,260 | +0.17(+0.54%) |
Oct 24, 2012 | 31.06 | 31.12 | 30.77 | 30.79 | 1,908,296 | -0.21(-0.66%) |
Oct 23, 2012 | 31.03 | 31.12 | 30.85 | 30.99 | 4,071,507 | -0.40(-1.27%) |
Oct 19, 2012 | 31.70 | 31.74 | 31.26 | 31.39 | 2,114,411 | -0.37(-1.17%) |
Oct 18, 2012 | 31.42 | 31.76 | 31.37 | 31.76 | 1,723,035 | +0.20(+0.63%) |
Oct 17, 2012 | 31.38 | 31.70 | 31.34 | 31.56 | 2,336,031 | +0.25(+0.78%) |
Oct 16, 2012 | 31.27 | 31.48 | 31.18 | 31.32 | 2,264,915 | +0.16(+0.51%) |
Oct 15, 2012 | 30.83 | 31.17 | 30.67 | 31.16 | 2,198,296 | +0.30(+0.99%) |
Oct 12, 2012 | 31.05 | 31.20 | 30.81 | 30.85 | 1,471,282 | -0.10(-0.32%) |
Oct 11, 2012 | 31.07 | 31.19 | 30.94 | 30.95 | 1,613,783 | -0.02(-0.06%) |
Oct 10, 2012 | 31.06 | 31.12 | 30.93 | 30.97 | 2,003,264 | -0.09(-0.28%) |
Oct 09, 2012 | 31.00 | 31.12 | 30.86 | 31.06 | 2,920,131 | -0.11(-0.34%) |
Oct 08, 2012 | 31.29 | 31.42 | 30.91 | 31.16 | 2,339,444 | -0.13(-0.40%) |
Oct 05, 2012 | 31.26 | 31.47 | 31.21 | 31.29 | 3,638,603 | +0.10(+0.32%) |
Oct 04, 2012 | 31.03 | 31.45 | 31.01 | 31.19 | 3,578,370 | +0.33(+1.07%) |
Oct 03, 2012 | 30.52 | 30.99 | 30.48 | 30.86 | 3,100,469 | +0.40(+1.30%) |
Oct 02, 2012 | 30.48 | 30.54 | 30.24 | 30.46 | 3,610,446 | +0.03(+0.09%) |
Oct 01, 2012 | 30.34 | 30.75 | 30.27 | 30.44 | 3,323,615 | +0.18(+0.59%) |
Sep 28, 2012 | 30.05 | 30.34 | 29.87 | 30.26 | 2,643,054 | +0.15(+0.51%) |
Sep 27, 2012 | 30.16 | 30.42 | 30.09 | 30.10 | 2,053,582 | -0.02(-0.07%) |
Sep 26, 2012 | 30.19 | 30.46 | 30.10 | 30.12 | 1,818,608 | +0.00(+0.01%) |
Sep 25, 2012 | 30.25 | 30.38 | 30.12 | 30.12 | 2,151,144 | -0.11(-0.37%) |
Sep 24, 2012 | 29.73 | 30.30 | 29.73 | 30.23 | 2,618,790 | +0.39(+1.30%) |
Sep 21, 2012 | 29.79 | 29.87 | 29.67 | 29.85 | 2,783,594 | +0.12(+0.40%) |
Sep 20, 2012 | 29.65 | 29.77 | 29.62 | 29.73 | 2,036,341 | +0.01(+0.02%) |
Sep 19, 2012 | 29.69 | 29.78 | 29.49 | 29.72 | 2,421,783 | +0.03(+0.09%) |
Sep 18, 2012 | 29.34 | 29.69 | 29.31 | 29.69 | 2,779,713 | +0.28(+0.94%) |
Sep 17, 2012 | 29.71 | 29.75 | 29.37 | 29.42 | 1,753,835 | -0.28(-0.95%) |
Sep 14, 2012 | 29.64 | 29.70 | 29.44 | 29.70 | 3,646,426 | +0.05(+0.16%) |
Sep 13, 2012 | 29.19 | 29.69 | 29.19 | 29.65 | 2,377,109 | +0.41(+1.42%) |
Sep 12, 2012 | 29.21 | 29.25 | 29.04 | 29.24 | 1,696,764 | +0.03(+0.09%) |
Sep 11, 2012 | 29.10 | 29.23 | 29.07 | 29.21 | 2,248,875 | +0.06(+0.20%) |
Sep 10, 2012 | 29.19 | 29.26 | 29.01 | 29.15 | 1,281,776 | +0.02(+0.07%) |
Sep 07, 2012 | 29.18 | 29.19 | 28.99 | 29.14 | 1,615,976 | -0.05(-0.16%) |
Sep 06, 2012 | 28.99 | 29.25 | 28.94 | 29.18 | 2,164,778 | +0.26(+0.89%) |
Sep 05, 2012 | 28.91 | 28.99 | 28.83 | 28.92 | 3,133,361 | +0.01(+0.05%) |
Sep 04, 2012 | 28.77 | 28.95 | 28.76 | 28.91 | 3,907,311 | +0.12(+0.41%) |
Aug 31, 2012 | 28.87 | 28.91 | 28.67 | 28.79 | 2,758,974 | -0.01(-0.05%) |
Aug 30, 2012 | 28.64 | 28.96 | 28.56 | 28.81 | 2,342,148 | +0.07(+0.23%) |
Aug 29, 2012 | 28.50 | 28.86 | 28.46 | 28.74 | 2,299,114 | +0.08(+0.28%) |
Aug 27, 2012 | 28.82 | 28.85 | 28.59 | 28.66 | 2,754,102 | -0.18(-0.64%) |
Aug 24, 2012 | 28.64 | 28.87 | 28.63 | 28.85 | 1,960,263 | +0.18(+0.62%) |
Aug 23, 2012 | 28.98 | 29.00 | 28.57 | 28.67 | 2,434,903 | -0.32(-1.09%) |
Aug 22, 2012 | 29.01 | 29.21 | 28.90 | 28.98 | 3,132,183 | -0.11(-0.38%) |
Aug 21, 2012 | 29.11 | 29.46 | 29.04 | 29.10 | 2,333,085 | -0.38(-1.29%) |
Aug 20, 2012 | 29.40 | 29.48 | 29.27 | 29.48 | 1,549,577 | +0.05(+0.16%) |
Aug 17, 2012 | 29.60 | 29.63 | 29.23 | 29.43 | 2,256,414 | -0.20(-0.69%) |
Aug 16, 2012 | 29.78 | 29.79 | 29.55 | 29.63 | 1,858,470 | -0.16(-0.55%) |
Aug 15, 2012 | 29.75 | 29.91 | 29.58 | 29.80 | 2,339,596 | +0.03(+0.09%) |
Aug 14, 2012 | 29.50 | 29.91 | 29.48 | 29.77 | 3,182,845 | +0.33(+1.12%) |
Aug 13, 2012 | 29.49 | 29.60 | 29.35 | 29.44 | 1,393,365 | -0.13(-0.44%) |
Aug 10, 2012 | 29.35 | 29.61 | 29.22 | 29.58 | 1,722,867 | +0.09(+0.29%) |
Aug 09, 2012 | 29.37 | 29.56 | 29.25 | 29.49 | 1,984,855 | +0.16(+0.54%) |
Aug 08, 2012 | 29.27 | 29.38 | 29.04 | 29.33 | 3,027,775 | +0.03(+0.11%) |
Aug 07, 2012 | 29.83 | 29.83 | 29.29 | 29.30 | 4,100,343 | -0.45(-1.52%) |
Aug 06, 2012 | 30.15 | 30.27 | 29.75 | 29.75 | 2,304,074 | -0.29(-0.96%) |
Aug 03, 2012 | 29.84 | 30.10 | 29.77 | 30.04 | 2,650,817 | +0.45(+1.51%) |
Aug 02, 2012 | 29.37 | 29.61 | 29.15 | 29.60 | 3,202,754 | +0.06(+0.20%) |