Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 35.08 | 35.59 | 34.70 | 35.11 | 1,818,992 | +0.25(+0.72%) |
Oct 26, 2012 | 34.88 | 34.86 | 34.86 | 34.86 | 1,187,504 | -0.04(-0.11%) |
Oct 25, 2012 | 35.15 | 35.30 | 34.64 | 34.89 | 1,029,363 | +0.04(+0.11%) |
Oct 24, 2012 | 35.24 | 35.35 | 34.85 | 34.86 | 1,393,974 | -0.26(-0.74%) |
Oct 23, 2012 | 35.45 | 35.61 | 35.03 | 35.12 | 1,991,491 | -0.63(-1.76%) |
Oct 19, 2012 | 36.16 | 36.23 | 35.51 | 35.74 | 1,502,098 | -0.48(-1.34%) |
Oct 18, 2012 | 35.65 | 36.31 | 35.65 | 36.23 | 1,463,672 | +0.52(+1.46%) |
Oct 17, 2012 | 35.61 | 35.90 | 35.42 | 35.70 | 1,835,170 | +0.11(+0.30%) |
Oct 16, 2012 | 35.07 | 36.27 | 34.96 | 35.60 | 2,345,916 | +0.65(+1.86%) |
Oct 15, 2012 | 34.66 | 35.01 | 34.57 | 34.95 | 1,690,129 | +0.48(+1.40%) |
Oct 12, 2012 | 34.51 | 34.74 | 34.12 | 34.47 | 1,181,785 | +0.04(+0.11%) |
Oct 11, 2012 | 34.81 | 35.11 | 34.10 | 34.43 | 1,462,011 | -0.08(-0.22%) |
Oct 10, 2012 | 34.05 | 35.05 | 34.00 | 34.50 | 3,721,347 | +0.68(+2.01%) |
Oct 09, 2012 | 34.12 | 34.43 | 33.75 | 33.82 | 2,243,380 | -0.42(-1.21%) |
Oct 08, 2012 | 33.99 | 34.50 | 33.93 | 34.24 | 1,283,172 | +0.08(+0.24%) |
Oct 05, 2012 | 34.05 | 34.43 | 34.01 | 34.16 | 1,511,878 | +0.29(+0.87%) |
Oct 04, 2012 | 33.58 | 34.00 | 33.58 | 33.86 | 1,417,697 | +0.32(+0.95%) |
Oct 03, 2012 | 33.60 | 34.16 | 33.45 | 33.54 | 1,786,190 | +0.08(+0.25%) |
Oct 02, 2012 | 33.26 | 33.57 | 33.16 | 33.46 | 1,689,852 | +0.26(+0.80%) |
Oct 01, 2012 | 33.32 | 33.51 | 33.11 | 33.20 | 2,119,331 | -0.04(-0.11%) |
Sep 28, 2012 | 33.06 | 33.38 | 32.60 | 33.23 | 1,469,436 | -0.01(-0.02%) |
Sep 27, 2012 | 32.53 | 33.43 | 32.53 | 33.24 | 2,256,580 | +0.30(+0.92%) |
Sep 26, 2012 | 32.74 | 32.99 | 32.39 | 32.94 | 2,135,452 | +0.19(+0.58%) |
Sep 25, 2012 | 33.27 | 33.39 | 32.71 | 32.75 | 1,465,512 | -0.42(-1.28%) |
Sep 24, 2012 | 33.25 | 33.32 | 33.01 | 33.17 | 1,257,405 | -0.09(-0.27%) |
Sep 21, 2012 | 33.58 | 33.94 | 33.04 | 33.26 | 4,618,536 | -0.09(-0.27%) |
Sep 20, 2012 | 32.76 | 33.37 | 32.39 | 33.35 | 2,471,286 | +0.30(+0.91%) |
Sep 19, 2012 | 32.69 | 33.22 | 32.55 | 33.05 | 1,594,596 | +0.49(+1.51%) |
Sep 18, 2012 | 33.07 | 33.10 | 32.28 | 32.56 | 1,916,566 | -0.58(-1.76%) |
Sep 17, 2012 | 33.55 | 33.72 | 33.13 | 33.14 | 1,421,808 | -0.56(-1.66%) |
Sep 14, 2012 | 33.46 | 34.46 | 33.46 | 33.70 | 2,424,052 | +0.26(+0.79%) |
Sep 13, 2012 | 33.20 | 33.65 | 32.83 | 33.44 | 2,779,970 | +0.23(+0.68%) |
Sep 12, 2012 | 33.04 | 33.54 | 33.01 | 33.21 | 2,250,961 | +0.33(+0.99%) |
Sep 11, 2012 | 32.93 | 33.23 | 32.76 | 32.89 | 1,830,146 | -0.10(-0.30%) |
Sep 10, 2012 | 32.25 | 33.13 | 32.25 | 32.98 | 2,242,451 | +0.78(+2.42%) |
Sep 07, 2012 | 32.05 | 32.59 | 31.58 | 32.21 | 1,424,523 | -0.15(-0.47%) |
Sep 06, 2012 | 32.08 | 32.48 | 32.08 | 32.36 | 2,226,015 | +0.38(+1.18%) |
Sep 05, 2012 | 31.77 | 32.33 | 31.27 | 31.98 | 3,780,618 | +0.82(+2.64%) |
Sep 04, 2012 | 30.97 | 31.36 | 30.84 | 31.15 | 2,549,952 | +0.15(+0.49%) |
Aug 31, 2012 | 31.25 | 31.37 | 30.84 | 31.00 | 1,961,336 | -0.05(-0.15%) |
Aug 30, 2012 | 31.40 | 31.41 | 31.03 | 31.05 | 1,426,279 | -0.41(-1.30%) |
Aug 29, 2012 | 31.60 | 31.65 | 31.37 | 31.46 | 2,049,304 | -0.17(-0.55%) |
Aug 27, 2012 | 32.04 | 32.11 | 31.56 | 31.63 | 3,128,686 | -0.34(-1.06%) |
Aug 24, 2012 | 31.86 | 32.17 | 31.73 | 31.97 | 2,069,849 | -0.05(-0.17%) |
Aug 23, 2012 | 32.23 | 32.26 | 31.71 | 32.02 | 3,020,759 | -0.23(-0.73%) |
Aug 22, 2012 | 31.37 | 32.45 | 31.28 | 32.26 | 10,345,100 | +3.36(+11.64%) |
Aug 21, 2012 | 28.27 | 28.91 | 28.27 | 28.89 | 4,497,508 | +0.68(+2.41%) |
Aug 20, 2012 | 28.58 | 28.58 | 27.87 | 28.21 | 1,484,425 | -0.20(-0.69%) |
Aug 17, 2012 | 28.11 | 28.58 | 28.04 | 28.41 | 1,120,270 | +0.36(+1.27%) |
Aug 16, 2012 | 27.56 | 28.29 | 27.35 | 28.06 | 1,834,192 | +0.51(+1.87%) |
Aug 15, 2012 | 27.71 | 27.93 | 27.48 | 27.54 | 2,161,374 | -0.17(-0.63%) |
Aug 14, 2012 | 27.83 | 27.96 | 27.61 | 27.72 | 1,241,063 | +0.08(+0.30%) |
Aug 13, 2012 | 27.52 | 27.66 | 27.23 | 27.63 | 1,002,921 | +0.11(+0.38%) |
Aug 10, 2012 | 27.56 | 27.68 | 27.30 | 27.53 | 1,219,915 | -0.15(-0.55%) |
Aug 09, 2012 | 27.78 | 28.03 | 27.59 | 27.68 | 1,634,980 | -0.17(-0.62%) |
Aug 08, 2012 | 27.28 | 27.87 | 27.24 | 27.85 | 1,871,707 | +0.57(+2.08%) |
Aug 07, 2012 | 26.88 | 27.33 | 26.88 | 27.28 | 1,619,794 | +0.60(+2.24%) |
Aug 06, 2012 | 26.39 | 26.98 | 26.23 | 26.69 | 1,835,533 | +0.39(+1.47%) |
Aug 03, 2012 | 26.46 | 26.72 | 26.17 | 26.30 | 1,243,634 | +0.24(+0.93%) |
Aug 02, 2012 | 25.80 | 26.18 | 25.66 | 26.06 | 902,492 | -0.03(-0.12%) |