Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.33 | 27.56 | 26.41 | 26.94 | 5,700,415 | +0.02(+0.07%) |
Oct 26, 2012 | 28.59 | 26.92 | 26.92 | 26.92 | 7,975,143 | -0.45(-1.66%) |
Oct 25, 2012 | 28.11 | 28.15 | 27.07 | 27.37 | 2,276,781 | -0.55(-1.97%) |
Oct 24, 2012 | 28.09 | 28.29 | 27.64 | 27.92 | 2,373,163 | -0.09(-0.32%) |
Oct 23, 2012 | 26.80 | 28.31 | 26.79 | 28.01 | 2,533,392 | +1.40(+5.25%) |
Oct 19, 2012 | 27.03 | 27.11 | 25.84 | 26.62 | 3,957,754 | -0.57(-2.09%) |
Oct 18, 2012 | 27.78 | 27.83 | 26.91 | 27.19 | 3,132,525 | -0.46(-1.67%) |
Oct 17, 2012 | 27.68 | 27.68 | 27.17 | 27.65 | 3,438,762 | -0.08(-0.30%) |
Oct 16, 2012 | 28.18 | 28.37 | 27.69 | 27.73 | 2,228,482 | -0.28(-0.98%) |
Oct 15, 2012 | 27.82 | 28.09 | 27.77 | 28.00 | 2,009,392 | +0.24(+0.86%) |
Oct 12, 2012 | 27.32 | 27.93 | 27.07 | 27.76 | 3,790,611 | +0.06(+0.22%) |
Oct 11, 2012 | 29.06 | 29.06 | 27.54 | 27.70 | 3,475,794 | -0.95(-3.32%) |
Oct 10, 2012 | 29.14 | 29.17 | 28.57 | 28.65 | 2,176,187 | -0.27(-0.92%) |
Oct 09, 2012 | 29.67 | 29.74 | 28.86 | 28.92 | 2,831,963 | -0.93(-3.13%) |
Oct 08, 2012 | 29.60 | 30.38 | 29.48 | 29.85 | 1,645,111 | +0.07(+0.24%) |
Oct 05, 2012 | 29.80 | 30.40 | 29.64 | 29.78 | 3,062,010 | +0.08(+0.27%) |
Oct 04, 2012 | 29.03 | 29.75 | 28.59 | 29.70 | 2,163,946 | +1.14(+3.99%) |
Oct 03, 2012 | 28.82 | 29.14 | 28.45 | 28.56 | 2,814,455 | -0.24(-0.83%) |
Oct 02, 2012 | 28.46 | 29.04 | 28.28 | 28.80 | 2,185,346 | +0.40(+1.41%) |
Oct 01, 2012 | 29.55 | 29.59 | 28.19 | 28.40 | 4,408,276 | -0.88(-3.01%) |
Sep 28, 2012 | 29.68 | 29.70 | 28.96 | 29.28 | 3,360,406 | -0.44(-1.47%) |
Sep 27, 2012 | 28.80 | 30.30 | 28.20 | 29.72 | 4,094,265 | +0.16(+0.54%) |
Sep 26, 2012 | 30.10 | 30.32 | 29.39 | 29.56 | 2,121,182 | -0.44(-1.48%) |
Sep 25, 2012 | 30.01 | 30.63 | 29.97 | 30.00 | 2,401,819 | +0.04(+0.12%) |
Sep 24, 2012 | 30.71 | 30.71 | 29.76 | 29.97 | 2,726,236 | -0.74(-2.40%) |
Sep 21, 2012 | 30.51 | 31.19 | 30.37 | 30.71 | 4,542,318 | +0.04(+0.15%) |
Sep 20, 2012 | 30.98 | 30.99 | 30.08 | 30.66 | 2,228,366 | -0.37(-1.20%) |
Sep 19, 2012 | 31.09 | 31.29 | 30.24 | 31.04 | 2,006,048 | +0.15(+0.49%) |
Sep 18, 2012 | 31.84 | 32.18 | 30.86 | 30.88 | 2,336,567 | -0.96(-3.02%) |
Sep 17, 2012 | 32.08 | 32.27 | 31.69 | 31.84 | 1,715,937 | -0.22(-0.69%) |
Sep 14, 2012 | 32.43 | 32.88 | 32.03 | 32.07 | 2,484,133 | -0.25(-0.77%) |
Sep 13, 2012 | 31.44 | 32.64 | 31.17 | 32.32 | 2,119,680 | +0.97(+3.09%) |
Sep 12, 2012 | 31.64 | 31.97 | 31.22 | 31.35 | 1,323,102 | -0.12(-0.37%) |
Sep 11, 2012 | 31.27 | 31.85 | 31.12 | 31.46 | 1,584,055 | +0.08(+0.26%) |
Sep 10, 2012 | 31.60 | 31.98 | 31.35 | 31.38 | 1,026,700 | -0.28(-0.90%) |
Sep 07, 2012 | 31.53 | 31.82 | 31.33 | 31.67 | 1,300,003 | +0.14(+0.45%) |
Sep 06, 2012 | 31.47 | 32.24 | 31.42 | 31.52 | 2,635,418 | +0.04(+0.14%) |
Sep 05, 2012 | 30.78 | 31.94 | 30.77 | 31.48 | 3,029,401 | +0.67(+2.16%) |
Sep 04, 2012 | 29.79 | 30.82 | 29.52 | 30.81 | 2,501,936 | +1.08(+3.62%) |
Aug 31, 2012 | 30.22 | 30.47 | 29.60 | 29.74 | 1,431,979 | -0.24(-0.80%) |
Aug 30, 2012 | 30.35 | 30.53 | 29.91 | 29.98 | 1,097,889 | -0.44(-1.46%) |
Aug 29, 2012 | 30.35 | 30.57 | 29.65 | 30.42 | 1,913,760 | +0.21(+0.71%) |
Aug 27, 2012 | 30.49 | 30.54 | 30.14 | 30.21 | 828,772 | -0.07(-0.23%) |
Aug 24, 2012 | 30.68 | 30.86 | 29.61 | 30.28 | 6,285,274 | +0.45(+1.52%) |
Aug 23, 2012 | 30.00 | 30.34 | 29.77 | 29.83 | 2,374,657 | -0.36(-1.18%) |
Aug 22, 2012 | 30.09 | 30.48 | 29.80 | 30.18 | 1,930,129 | -0.10(-0.32%) |
Aug 21, 2012 | 30.20 | 30.90 | 29.98 | 30.28 | 2,746,987 | +0.19(+0.62%) |
Aug 20, 2012 | 29.59 | 30.19 | 29.13 | 30.09 | 2,072,354 | +0.35(+1.17%) |
Aug 17, 2012 | 29.93 | 30.00 | 28.79 | 29.75 | 3,430,689 | -0.36(-1.18%) |
Aug 16, 2012 | 30.14 | 30.50 | 29.47 | 30.10 | 2,240,321 | -0.10(-0.32%) |
Aug 15, 2012 | 29.52 | 30.88 | 28.91 | 30.20 | 4,608,833 | +0.71(+2.41%) |
Aug 14, 2012 | 30.02 | 30.17 | 28.71 | 29.49 | 6,468,866 | -0.32(-1.07%) |
Aug 13, 2012 | 31.36 | 31.38 | 29.17 | 29.81 | 10,552,694 | -1.41(-4.50%) |
Aug 10, 2012 | 32.25 | 32.49 | 31.17 | 31.21 | 4,280,596 | -0.96(-2.99%) |
Aug 09, 2012 | 32.83 | 33.01 | 32.10 | 32.17 | 1,851,329 | -0.52(-1.60%) |
Aug 08, 2012 | 32.97 | 33.52 | 32.10 | 32.70 | 4,533,846 | -1.68(-4.89%) |
Aug 07, 2012 | 34.19 | 34.68 | 34.01 | 34.38 | 2,323,809 | +0.58(+1.71%) |
Aug 06, 2012 | 32.61 | 34.14 | 32.46 | 33.80 | 2,232,931 | +1.18(+3.63%) |
Aug 03, 2012 | 32.52 | 32.93 | 31.93 | 32.62 | 2,577,074 | +0.42(+1.30%) |
Aug 02, 2012 | 32.19 | 33.35 | 31.64 | 32.20 | 1,868,813 | -0.32(-0.98%) |