Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 32.63 | 32.66 | 32.27 | 32.35 | 3,296,434 | +0.11(+0.33%) |
Oct 26, 2012 | 32.34 | 32.24 | 32.24 | 32.24 | 4,468,108 | -0.43(-1.30%) |
Oct 25, 2012 | 32.76 | 32.86 | 32.44 | 32.67 | 4,621,824 | +0.43(+1.32%) |
Oct 24, 2012 | 32.44 | 32.54 | 32.18 | 32.24 | 4,368,734 | +0.21(+0.64%) |
Oct 23, 2012 | 32.06 | 32.13 | 31.85 | 32.03 | 7,926,555 | -0.49(-1.52%) |
Oct 19, 2012 | 33.04 | 33.09 | 32.49 | 32.53 | 7,870,830 | -0.33(-1.00%) |
Oct 18, 2012 | 32.64 | 33.19 | 32.61 | 32.86 | 6,139,170 | +0.32(+0.97%) |
Oct 17, 2012 | 32.15 | 32.66 | 31.99 | 32.54 | 10,805,942 | +0.96(+3.06%) |
Oct 16, 2012 | 31.44 | 31.69 | 31.37 | 31.58 | 6,139,211 | +0.27(+0.86%) |
Oct 15, 2012 | 31.23 | 31.42 | 30.98 | 31.31 | 3,409,293 | +0.06(+0.19%) |
Oct 12, 2012 | 31.48 | 31.61 | 31.13 | 31.25 | 2,713,946 | -0.13(-0.41%) |
Oct 11, 2012 | 31.55 | 31.66 | 31.31 | 31.38 | 4,624,805 | +0.24(+0.76%) |
Oct 10, 2012 | 31.26 | 31.31 | 30.96 | 31.14 | 4,307,370 | +0.06(+0.19%) |
Oct 09, 2012 | 31.24 | 31.49 | 30.99 | 31.08 | 4,699,575 | -0.09(-0.28%) |
Oct 08, 2012 | 30.82 | 31.22 | 30.77 | 31.17 | 4,634,012 | +0.05(+0.15%) |
Oct 05, 2012 | 31.55 | 31.64 | 30.99 | 31.12 | 5,058,397 | -0.04(-0.13%) |
Oct 04, 2012 | 30.93 | 31.43 | 30.89 | 31.16 | 6,017,547 | +0.17(+0.55%) |
Oct 03, 2012 | 31.52 | 31.55 | 30.89 | 30.99 | 4,581,066 | -0.43(-1.35%) |
Oct 02, 2012 | 31.88 | 31.96 | 31.24 | 31.42 | 3,599,353 | -0.14(-0.45%) |
Oct 01, 2012 | 31.67 | 32.06 | 31.49 | 31.56 | 4,221,028 | +0.19(+0.60%) |
Sep 28, 2012 | 31.45 | 31.47 | 31.14 | 31.37 | 4,398,268 | -0.14(-0.45%) |
Sep 27, 2012 | 31.23 | 31.60 | 31.13 | 31.51 | 5,365,402 | +0.67(+2.18%) |
Sep 26, 2012 | 30.99 | 31.06 | 30.55 | 30.84 | 5,783,851 | -0.28(-0.90%) |
Sep 25, 2012 | 31.79 | 31.93 | 31.07 | 31.12 | 5,244,295 | -0.60(-1.90%) |
Sep 24, 2012 | 31.65 | 31.86 | 31.58 | 31.72 | 3,458,834 | -0.26(-0.82%) |
Sep 21, 2012 | 32.27 | 32.32 | 31.97 | 31.98 | 3,711,403 | -0.09(-0.28%) |
Sep 20, 2012 | 31.81 | 32.13 | 31.66 | 32.08 | 4,328,694 | -0.47(-1.45%) |
Sep 19, 2012 | 32.54 | 32.74 | 32.39 | 32.55 | 4,733,577 | +0.05(+0.14%) |
Sep 18, 2012 | 32.29 | 32.56 | 32.21 | 32.50 | 4,923,368 | -0.08(-0.25%) |
Sep 17, 2012 | 32.96 | 33.00 | 32.47 | 32.58 | 4,859,596 | -0.47(-1.41%) |
Sep 14, 2012 | 33.08 | 33.38 | 32.99 | 33.05 | 14,202,300 | +0.81(+2.51%) |
Sep 13, 2012 | 31.42 | 32.41 | 31.24 | 32.24 | 6,877,921 | +0.82(+2.60%) |
Sep 12, 2012 | 31.60 | 31.63 | 31.21 | 31.42 | 5,538,171 | +0.11(+0.34%) |
Sep 11, 2012 | 30.89 | 31.41 | 30.85 | 31.32 | 6,045,121 | +0.62(+2.01%) |
Sep 10, 2012 | 30.96 | 31.15 | 30.68 | 30.70 | 5,137,170 | -0.26(-0.83%) |
Sep 07, 2012 | 30.70 | 31.17 | 30.68 | 30.96 | 8,916,315 | +1.12(+3.75%) |
Sep 06, 2012 | 29.45 | 30.02 | 29.42 | 29.83 | 6,476,524 | +0.81(+2.79%) |
Sep 05, 2012 | 29.06 | 29.14 | 28.81 | 29.03 | 4,282,576 | -0.16(-0.55%) |
Sep 04, 2012 | 29.35 | 29.39 | 29.04 | 29.19 | 4,065,382 | -0.37(-1.26%) |
Aug 31, 2012 | 29.58 | 29.63 | 29.19 | 29.56 | 5,095,681 | +0.37(+1.26%) |
Aug 30, 2012 | 29.57 | 29.59 | 29.11 | 29.19 | 6,963,384 | -1.07(-3.55%) |
Aug 29, 2012 | 30.50 | 30.53 | 30.26 | 30.26 | 3,796,497 | -0.36(-1.17%) |
Aug 27, 2012 | 30.92 | 30.96 | 30.61 | 30.62 | 2,823,447 | -0.28(-0.92%) |
Aug 24, 2012 | 30.67 | 31.09 | 30.60 | 30.91 | 3,637,431 | -0.11(-0.36%) |
Aug 23, 2012 | 31.38 | 31.44 | 30.96 | 31.02 | 3,729,581 | -0.29(-0.93%) |
Aug 22, 2012 | 30.97 | 31.38 | 30.86 | 31.31 | 2,998,870 | +0.09(+0.30%) |
Aug 21, 2012 | 31.50 | 31.71 | 31.09 | 31.22 | 3,151,636 | +0.15(+0.48%) |
Aug 20, 2012 | 31.00 | 31.10 | 30.83 | 31.07 | 2,758,089 | +0.04(+0.12%) |
Aug 17, 2012 | 30.96 | 31.14 | 30.81 | 31.03 | 4,097,612 | -0.06(-0.19%) |
Aug 16, 2012 | 30.97 | 31.19 | 30.75 | 31.09 | 4,084,021 | +0.45(+1.47%) |
Aug 15, 2012 | 30.68 | 30.74 | 30.53 | 30.64 | 3,860,363 | -0.32(-1.04%) |
Aug 14, 2012 | 31.11 | 31.21 | 30.89 | 30.96 | 3,121,597 | -0.14(-0.46%) |
Aug 13, 2012 | 31.24 | 31.38 | 30.97 | 31.11 | 2,725,753 | -0.30(-0.94%) |
Aug 10, 2012 | 31.15 | 31.43 | 31.03 | 31.40 | 3,270,015 | +0.18(+0.58%) |
Aug 09, 2012 | 31.08 | 31.31 | 31.06 | 31.23 | 2,957,456 | +0.24(+0.78%) |
Aug 08, 2012 | 30.90 | 31.07 | 30.82 | 30.98 | 4,604,671 | +0.24(+0.77%) |
Aug 07, 2012 | 30.86 | 30.99 | 30.72 | 30.74 | 3,686,074 | +0.09(+0.31%) |
Aug 06, 2012 | 30.49 | 30.88 | 30.47 | 30.65 | 4,456,881 | +0.10(+0.32%) |
Aug 03, 2012 | 30.37 | 30.67 | 30.27 | 30.55 | 6,945,920 | +0.85(+2.87%) |
Aug 02, 2012 | 29.61 | 30.07 | 29.41 | 29.70 | 6,668,184 | -0.01(-0.05%) |