Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 32.37 | 32.69 | 32.16 | 32.64 | 4,437,346 | +0.44(+1.36%) |
Oct 26, 2012 | 32.10 | 32.21 | 32.21 | 32.21 | 4,449,619 | +0.07(+0.23%) |
Oct 25, 2012 | 32.38 | 32.38 | 31.56 | 32.13 | 7,963,078 | -0.31(-0.95%) |
Oct 24, 2012 | 32.58 | 32.66 | 32.35 | 32.44 | 2,748,886 | -0.15(-0.46%) |
Oct 23, 2012 | 32.53 | 32.76 | 32.43 | 32.59 | 3,087,194 | -0.51(-1.53%) |
Oct 19, 2012 | 33.11 | 33.21 | 32.99 | 33.10 | 3,567,918 | -0.04(-0.13%) |
Oct 18, 2012 | 32.98 | 33.18 | 32.85 | 33.14 | 2,635,763 | +0.14(+0.43%) |
Oct 17, 2012 | 32.66 | 33.02 | 32.61 | 33.00 | 2,316,227 | +0.43(+1.31%) |
Oct 16, 2012 | 32.76 | 32.77 | 32.43 | 32.57 | 2,432,702 | -0.06(-0.19%) |
Oct 15, 2012 | 32.57 | 32.68 | 32.42 | 32.63 | 2,176,672 | +0.05(+0.15%) |
Oct 12, 2012 | 32.88 | 32.94 | 32.53 | 32.58 | 2,519,047 | -0.22(-0.66%) |
Oct 11, 2012 | 33.05 | 33.06 | 32.73 | 32.80 | 2,146,970 | -0.12(-0.36%) |
Oct 10, 2012 | 32.82 | 33.02 | 32.74 | 32.92 | 3,655,667 | +0.25(+0.76%) |
Oct 09, 2012 | 32.79 | 32.90 | 32.58 | 32.67 | 3,229,085 | -0.13(-0.40%) |
Oct 08, 2012 | 32.92 | 33.08 | 32.60 | 32.80 | 3,733,862 | -0.14(-0.43%) |
Oct 05, 2012 | 33.15 | 33.27 | 32.92 | 32.94 | 4,469,053 | -0.07(-0.23%) |
Oct 04, 2012 | 33.13 | 33.33 | 33.01 | 33.02 | 3,091,305 | +0.03(+0.09%) |
Oct 03, 2012 | 33.03 | 33.18 | 32.98 | 32.98 | 2,630,893 | +0.06(+0.19%) |
Oct 02, 2012 | 32.73 | 32.94 | 32.65 | 32.92 | 2,257,032 | +0.26(+0.80%) |
Oct 01, 2012 | 32.86 | 33.02 | 32.62 | 32.66 | 2,502,737 | -0.08(-0.25%) |
Sep 28, 2012 | 32.64 | 32.87 | 32.51 | 32.74 | 3,870,497 | +0.08(+0.25%) |
Sep 27, 2012 | 32.82 | 32.85 | 32.58 | 32.66 | 3,332,616 | -0.05(-0.15%) |
Sep 26, 2012 | 32.66 | 33.12 | 32.65 | 32.71 | 3,356,315 | +0.15(+0.46%) |
Sep 25, 2012 | 32.95 | 33.07 | 32.56 | 32.56 | 3,487,144 | -0.28(-0.87%) |
Sep 24, 2012 | 32.58 | 32.90 | 32.54 | 32.85 | 2,102,388 | +0.25(+0.78%) |
Sep 21, 2012 | 32.68 | 32.77 | 32.49 | 32.60 | 4,314,103 | -0.01(-0.04%) |
Sep 20, 2012 | 32.50 | 32.69 | 32.29 | 32.61 | 2,773,763 | +0.22(+0.69%) |
Sep 19, 2012 | 32.44 | 32.64 | 32.29 | 32.38 | 2,350,278 | +0.07(+0.21%) |
Sep 18, 2012 | 32.52 | 32.59 | 32.27 | 32.32 | 2,478,347 | -0.22(-0.68%) |
Sep 17, 2012 | 32.69 | 32.80 | 32.43 | 32.54 | 2,533,020 | -0.13(-0.40%) |
Sep 14, 2012 | 33.13 | 33.17 | 32.59 | 32.67 | 3,508,531 | -0.48(-1.44%) |
Sep 13, 2012 | 32.60 | 33.15 | 32.60 | 33.15 | 2,994,892 | +0.51(+1.57%) |
Sep 12, 2012 | 32.82 | 32.85 | 32.58 | 32.63 | 2,278,565 | -0.11(-0.34%) |
Sep 11, 2012 | 32.95 | 33.02 | 32.74 | 32.74 | 2,026,852 | -0.21(-0.64%) |
Sep 10, 2012 | 33.04 | 33.09 | 32.90 | 32.95 | 2,009,175 | +0.07(+0.23%) |
Sep 07, 2012 | 33.23 | 33.31 | 32.85 | 32.88 | 3,252,563 | -0.38(-1.13%) |
Sep 06, 2012 | 32.58 | 33.28 | 32.52 | 33.26 | 3,978,487 | +0.79(+2.42%) |
Sep 05, 2012 | 32.55 | 32.66 | 32.41 | 32.47 | 2,463,887 | -0.01(-0.02%) |
Sep 04, 2012 | 32.38 | 32.58 | 32.25 | 32.48 | 3,027,189 | +0.02(+0.06%) |
Aug 31, 2012 | 32.60 | 32.70 | 32.34 | 32.46 | 2,563,983 | -0.02(-0.08%) |
Aug 30, 2012 | 32.68 | 32.72 | 32.47 | 32.48 | 2,048,370 | -0.28(-0.85%) |
Aug 29, 2012 | 32.99 | 33.04 | 32.73 | 32.76 | 2,604,339 | -0.34(-1.03%) |
Aug 27, 2012 | 32.89 | 33.20 | 32.77 | 33.10 | 4,106,026 | +0.34(+1.05%) |
Aug 24, 2012 | 32.47 | 32.80 | 32.46 | 32.76 | 2,059,576 | +0.21(+0.66%) |
Aug 23, 2012 | 32.80 | 32.82 | 32.43 | 32.55 | 2,338,804 | -0.29(-0.88%) |
Aug 22, 2012 | 32.83 | 32.95 | 32.74 | 32.83 | 2,689,739 | -0.12(-0.35%) |
Aug 21, 2012 | 33.11 | 33.26 | 32.94 | 32.95 | 2,555,128 | -0.20(-0.59%) |
Aug 20, 2012 | 32.91 | 33.16 | 32.85 | 33.15 | 2,186,979 | +0.12(+0.37%) |
Aug 17, 2012 | 33.12 | 33.18 | 32.90 | 33.02 | 2,659,418 | -0.02(-0.06%) |
Aug 16, 2012 | 32.94 | 33.18 | 32.80 | 33.04 | 9,635,873 | +0.09(+0.26%) |
Aug 15, 2012 | 32.79 | 33.07 | 32.68 | 32.96 | 2,307,722 | +0.19(+0.58%) |
Aug 14, 2012 | 32.80 | 32.92 | 32.70 | 32.77 | 2,524,217 | +0.03(+0.09%) |
Aug 13, 2012 | 32.86 | 32.99 | 32.64 | 32.74 | 2,043,232 | -0.17(-0.50%) |
Aug 10, 2012 | 32.82 | 32.97 | 32.68 | 32.90 | 2,254,679 | +0.06(+0.17%) |
Aug 09, 2012 | 32.78 | 32.90 | 32.74 | 32.85 | 2,253,805 | -0.02(-0.07%) |
Aug 08, 2012 | 33.05 | 33.10 | 32.77 | 32.87 | 2,472,060 | -0.19(-0.57%) |
Aug 07, 2012 | 33.49 | 33.51 | 33.06 | 33.06 | 3,881,692 | -0.21(-0.64%) |
Aug 06, 2012 | 33.42 | 33.66 | 33.10 | 33.28 | 2,226,230 | -0.05(-0.15%) |
Aug 03, 2012 | 33.30 | 33.36 | 32.94 | 33.32 | 2,578,860 | +0.37(+1.12%) |
Aug 02, 2012 | 32.97 | 33.18 | 32.63 | 32.96 | 3,060,858 | -0.12(-0.37%) |