Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 29.33 | 29.56 | 29.22 | 29.32 | 13,136,628 | +0.14(+0.47%) |
Oct 26, 2012 | 29.12 | 29.19 | 29.19 | 29.19 | 13,107,008 | +0.02(+0.08%) |
Oct 25, 2012 | 29.27 | 29.33 | 28.92 | 29.16 | 18,574,024 | +0.16(+0.55%) |
Oct 24, 2012 | 29.33 | 29.34 | 28.96 | 29.00 | 16,151,626 | -0.18(-0.63%) |
Oct 23, 2012 | 29.13 | 29.28 | 29.02 | 29.19 | 16,439,242 | -0.38(-1.28%) |
Oct 19, 2012 | 29.82 | 29.91 | 29.45 | 29.57 | 19,564,414 | -0.51(-1.68%) |
Oct 18, 2012 | 29.86 | 30.17 | 29.84 | 30.07 | 19,472,884 | +0.08(+0.28%) |
Oct 17, 2012 | 29.86 | 30.02 | 29.81 | 29.99 | 9,674,253 | +0.18(+0.61%) |
Oct 16, 2012 | 29.57 | 29.83 | 29.57 | 29.81 | 11,644,083 | +0.31(+1.06%) |
Oct 15, 2012 | 29.29 | 29.51 | 29.24 | 29.49 | 12,113,119 | +0.20(+0.69%) |
Oct 12, 2012 | 29.38 | 29.52 | 29.18 | 29.29 | 12,145,571 | +0.03(+0.11%) |
Oct 11, 2012 | 29.38 | 29.50 | 29.26 | 29.26 | 10,958,975 | +0.09(+0.30%) |
Oct 10, 2012 | 29.33 | 29.43 | 29.14 | 29.17 | 18,048,288 | -0.27(-0.93%) |
Oct 09, 2012 | 29.79 | 29.82 | 29.43 | 29.45 | 13,642,110 | -0.35(-1.16%) |
Oct 08, 2012 | 29.69 | 29.84 | 29.65 | 29.79 | 6,118,785 | -0.07(-0.24%) |
Oct 05, 2012 | 29.97 | 30.07 | 29.73 | 29.86 | 13,134,041 | +0.10(+0.32%) |
Oct 04, 2012 | 29.76 | 29.83 | 29.65 | 29.77 | 11,060,568 | +0.17(+0.57%) |
Oct 03, 2012 | 29.57 | 29.65 | 29.37 | 29.60 | 9,743,357 | +0.15(+0.52%) |
Oct 02, 2012 | 29.60 | 29.63 | 29.33 | 29.45 | 12,818,994 | -0.05(-0.16%) |
Oct 01, 2012 | 29.51 | 29.74 | 29.40 | 29.49 | 18,289,078 | +0.14(+0.46%) |
Sep 28, 2012 | 29.31 | 29.48 | 29.14 | 29.36 | 16,361,929 | -0.12(-0.41%) |
Sep 27, 2012 | 29.32 | 29.52 | 29.17 | 29.48 | 16,545,542 | +0.28(+0.95%) |
Sep 26, 2012 | 29.33 | 29.34 | 29.10 | 29.20 | 15,566,687 | -0.12(-0.40%) |
Sep 25, 2012 | 29.70 | 29.75 | 29.31 | 29.32 | 18,136,364 | -0.39(-1.31%) |
Sep 24, 2012 | 29.53 | 29.78 | 29.49 | 29.71 | 14,438,100 | -0.01(-0.03%) |
Sep 21, 2012 | 29.94 | 29.96 | 29.61 | 29.71 | 18,721,922 | -0.08(-0.28%) |
Sep 20, 2012 | 29.82 | 29.83 | 29.66 | 29.80 | 15,727,416 | -0.29(-0.96%) |
Sep 19, 2012 | 29.96 | 30.14 | 29.87 | 30.09 | 11,627,276 | +0.07(+0.24%) |
Sep 18, 2012 | 29.90 | 30.02 | 29.88 | 30.02 | 10,110,489 | +0.01(+0.03%) |
Sep 17, 2012 | 30.04 | 30.11 | 29.94 | 30.01 | 9,770,288 | -0.14(-0.48%) |
Sep 14, 2012 | 29.85 | 30.40 | 29.85 | 30.15 | 15,345,243 | +0.18(+0.61%) |
Sep 13, 2012 | 29.56 | 30.09 | 29.42 | 29.97 | 20,545,968 | +0.34(+1.13%) |
Sep 12, 2012 | 29.60 | 29.69 | 29.50 | 29.63 | 10,582,941 | +0.12(+0.41%) |
Sep 11, 2012 | 29.34 | 29.59 | 29.33 | 29.51 | 13,104,316 | +0.16(+0.54%) |
Sep 10, 2012 | 29.46 | 29.53 | 29.34 | 29.35 | 11,223,217 | -0.19(-0.65%) |
Sep 07, 2012 | 29.38 | 29.58 | 29.38 | 29.54 | 13,324,032 | +0.25(+0.86%) |
Sep 06, 2012 | 28.81 | 29.30 | 28.81 | 29.29 | 15,899,039 | +0.64(+2.24%) |
Sep 05, 2012 | 28.74 | 28.79 | 28.55 | 28.65 | 14,749,510 | -0.08(-0.28%) |
Sep 04, 2012 | 28.94 | 29.00 | 28.60 | 28.73 | 22,045,526 | -0.30(-1.05%) |
Aug 31, 2012 | 29.05 | 29.17 | 28.85 | 29.03 | 11,813,648 | +0.18(+0.61%) |
Aug 30, 2012 | 29.00 | 29.02 | 28.79 | 28.86 | 10,775,427 | -0.25(-0.85%) |
Aug 29, 2012 | 29.11 | 29.22 | 29.00 | 29.10 | 10,560,007 | -0.12(-0.41%) |
Aug 27, 2012 | 29.37 | 29.41 | 29.20 | 29.22 | 7,485,362 | -0.09(-0.30%) |
Aug 24, 2012 | 29.07 | 29.39 | 29.07 | 29.31 | 10,940,869 | +0.14(+0.47%) |
Aug 23, 2012 | 29.38 | 29.38 | 29.11 | 29.18 | 15,009,610 | -0.24(-0.81%) |
Aug 22, 2012 | 29.45 | 29.54 | 29.30 | 29.42 | 13,726,417 | -0.14(-0.49%) |
Aug 21, 2012 | 29.73 | 29.86 | 29.48 | 29.56 | 12,738,160 | -0.06(-0.22%) |
Aug 20, 2012 | 29.61 | 29.68 | 29.49 | 29.62 | 8,281,121 | -0.06(-0.22%) |
Aug 17, 2012 | 29.54 | 29.71 | 29.54 | 29.69 | 11,117,989 | +0.14(+0.49%) |
Aug 16, 2012 | 29.24 | 29.60 | 29.19 | 29.54 | 16,012,770 | +0.30(+1.01%) |
Aug 15, 2012 | 29.03 | 29.30 | 29.02 | 29.25 | 12,494,796 | +0.06(+0.22%) |
Aug 14, 2012 | 29.37 | 29.37 | 29.11 | 29.18 | 11,891,763 | -0.04(-0.14%) |
Aug 13, 2012 | 29.23 | 29.26 | 29.02 | 29.22 | 16,313,509 | -0.06(-0.22%) |
Aug 10, 2012 | 29.04 | 29.30 | 28.97 | 29.29 | 13,085,942 | +0.14(+0.47%) |
Aug 09, 2012 | 29.11 | 29.22 | 29.04 | 29.15 | 15,867,142 | +0.02(+0.08%) |
Aug 08, 2012 | 29.06 | 29.17 | 28.98 | 29.13 | 12,799,290 | -0.04(-0.14%) |
Aug 07, 2012 | 28.99 | 29.30 | 28.99 | 29.17 | 20,807,024 | +0.30(+1.02%) |
Aug 06, 2012 | 29.00 | 29.12 | 28.87 | 28.87 | 18,476,266 | +0.00(+0.00%) |
Aug 03, 2012 | 28.62 | 29.00 | 28.61 | 28.87 | 21,233,164 | +0.61(+2.18%) |
Aug 02, 2012 | 28.30 | 28.42 | 27.95 | 28.26 | 21,208,096 | -0.14(-0.51%) |