Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.67 | 33.79 | 33.18 | 33.52 | 2,345,582 | +0.25(+0.75%) |
Oct 30, 2012 | 33.17 | 33.80 | 33.08 | 33.27 | 1,300,602 | +0.17(+0.51%) |
Oct 29, 2012 | 33.04 | 33.21 | 32.86 | 33.10 | 904,776 | -0.07(-0.21%) |
Oct 26, 2012 | 32.99 | 33.38 | 32.95 | 33.17 | 1,534,521 | +0.03(+0.09%) |
Oct 25, 2012 | 33.14 | 33.36 | 33.02 | 33.14 | 2,140,597 | +0.42(+1.28%) |
Oct 24, 2012 | 32.74 | 33.06 | 32.57 | 32.72 | 1,844,876 | +0.06(+0.18%) |
Oct 23, 2012 | 32.90 | 32.90 | 32.30 | 32.66 | 3,959,974 | -1.10(-3.26%) |
Oct 19, 2012 | 33.98 | 34.09 | 33.62 | 33.76 | 2,945,478 | -0.06(-0.18%) |
Oct 18, 2012 | 33.45 | 33.97 | 33.32 | 33.82 | 2,596,037 | +0.22(+0.65%) |
Oct 17, 2012 | 33.18 | 33.60 | 33.07 | 33.60 | 3,291,795 | +0.44(+1.33%) |
Oct 16, 2012 | 32.51 | 33.20 | 32.51 | 33.16 | 2,795,722 | +0.78(+2.41%) |
Oct 15, 2012 | 32.23 | 32.48 | 32.14 | 32.38 | 1,637,601 | +0.02(+0.06%) |
Oct 12, 2012 | 32.38 | 32.51 | 32.21 | 32.36 | 3,067,342 | +0.02(+0.06%) |
Oct 11, 2012 | 32.53 | 32.60 | 32.29 | 32.34 | 3,412,213 | +0.05(+0.15%) |
Oct 10, 2012 | 32.51 | 32.68 | 32.16 | 32.29 | 3,091,960 | -0.40(-1.22%) |
Oct 09, 2012 | 32.67 | 32.94 | 32.60 | 32.69 | 3,578,082 | -0.31(-0.94%) |
Oct 05, 2012 | 33.00 | 33.00 | 33.00 | 0 | -0.15(-0.45%) | |
Oct 04, 2012 | 33.01 | 33.33 | 32.91 | 33.15 | 2,976,843 | +0.41(+1.25%) |
Oct 03, 2012 | 32.85 | 32.96 | 32.60 | 32.74 | 3,811,084 | -0.19(-0.58%) |
Oct 02, 2012 | 32.88 | 33.06 | 32.53 | 32.93 | 4,409,505 | +0.29(+0.89%) |
Oct 01, 2012 | 32.53 | 33.00 | 32.51 | 32.64 | 3,026,241 | +0.30(+0.93%) |
Sep 28, 2012 | 32.40 | 32.45 | 32.08 | 32.34 | 4,248,203 | -0.08(-0.25%) |
Sep 27, 2012 | 32.37 | 32.62 | 32.26 | 32.42 | 2,756,652 | +0.41(+1.28%) |
Sep 26, 2012 | 31.86 | 32.17 | 31.72 | 32.01 | 2,801,510 | -0.22(-0.68%) |
Sep 25, 2012 | 32.93 | 32.98 | 32.04 | 32.23 | 3,835,125 | -0.54(-1.65%) |
Sep 24, 2012 | 32.75 | 33.12 | 32.67 | 32.77 | 2,319,445 | -0.22(-0.67%) |
Sep 21, 2012 | 33.30 | 33.57 | 32.99 | 32.99 | 12,988,174 | -0.05(-0.15%) |
Sep 20, 2012 | 32.53 | 33.16 | 32.52 | 33.04 | 2,561,132 | +0.21(+0.64%) |
Sep 19, 2012 | 33.50 | 33.52 | 32.69 | 32.83 | 4,458,246 | -0.70(-2.09%) |
Sep 18, 2012 | 33.85 | 34.15 | 33.42 | 33.53 | 3,335,087 | -0.49(-1.44%) |
Sep 17, 2012 | 34.25 | 34.83 | 33.94 | 34.02 | 4,080,947 | -0.30(-0.87%) |
Sep 14, 2012 | 33.44 | 34.55 | 33.38 | 34.32 | 6,212,240 | +1.14(+3.44%) |
Sep 13, 2012 | 32.75 | 33.37 | 32.53 | 33.18 | 3,638,450 | +0.56(+1.72%) |
Sep 12, 2012 | 32.85 | 32.85 | 32.51 | 32.62 | 2,882,734 | +0.02(+0.06%) |
Sep 11, 2012 | 32.55 | 32.86 | 32.50 | 32.60 | 3,160,692 | +0.06(+0.18%) |
Sep 10, 2012 | 32.29 | 32.83 | 32.29 | 32.54 | 2,498,051 | -0.05(-0.15%) |
Sep 07, 2012 | 32.05 | 32.59 | 32.00 | 32.59 | 3,210,374 | +0.74(+2.32%) |
Sep 06, 2012 | 31.60 | 32.13 | 31.60 | 31.85 | 2,452,036 | +0.50(+1.59%) |
Sep 05, 2012 | 31.12 | 31.43 | 31.07 | 31.35 | 2,222,289 | +0.23(+0.74%) |
Sep 04, 2012 | 30.82 | 31.29 | 30.50 | 31.12 | 2,893,410 | +0.31(+1.01%) |
Aug 31, 2012 | 30.81 | 30.81 | 30.81 | 0 | +0.11(+0.36%) | |
Aug 30, 2012 | 31.10 | 31.10 | 30.52 | 30.70 | 1,545,363 | -0.41(-1.32%) |
Aug 29, 2012 | 31.46 | 31.52 | 30.97 | 31.11 | 2,415,821 | -0.35(-1.11%) |
Aug 27, 2012 | 31.40 | 31.67 | 31.31 | 31.46 | 1,356,205 | +0.02(+0.06%) |
Aug 24, 2012 | 31.10 | 31.76 | 31.04 | 31.44 | 2,529,899 | +0.19(+0.61%) |
Aug 23, 2012 | 31.60 | 31.67 | 31.13 | 31.25 | 2,988,449 | -0.48(-1.51%) |
Aug 22, 2012 | 32.06 | 32.10 | 31.40 | 31.73 | 2,998,677 | -0.46(-1.43%) |
Aug 21, 2012 | 32.49 | 32.55 | 32.08 | 32.19 | 4,110,823 | -0.01(-0.03%) |
Aug 20, 2012 | 32.25 | 32.50 | 32.05 | 32.20 | 2,046,216 | -0.23(-0.71%) |
Aug 17, 2012 | 32.14 | 32.43 | 32.06 | 32.43 | 1,926,346 | +0.37(+1.15%) |
Aug 16, 2012 | 31.90 | 32.06 | 31.78 | 32.06 | 2,943,240 | +0.31(+0.98%) |
Aug 15, 2012 | 31.43 | 31.88 | 31.43 | 31.75 | 1,955,784 | +0.18(+0.57%) |
Aug 14, 2012 | 31.70 | 31.87 | 31.54 | 31.57 | 1,359,916 | +0.00(+0.00%) |
Aug 13, 2012 | 31.87 | 31.95 | 31.37 | 31.57 | 2,260,973 | -0.21(-0.66%) |
Aug 11, 2012 | 31.75 | 31.86 | 31.46 | 31.78 | 2,325,700 | +0.00(+0.00%) |
Aug 10, 2012 | 31.75 | 31.86 | 31.46 | 31.78 | 2,325,700 | -0.09(-0.28%) |
Aug 09, 2012 | 31.70 | 32.10 | 31.65 | 31.87 | 2,448,560 | +0.14(+0.44%) |
Aug 08, 2012 | 31.96 | 32.15 | 31.59 | 31.73 | 3,378,200 | -0.50(-1.55%) |
Aug 07, 2012 | 32.06 | 32.43 | 31.96 | 32.23 | 3,061,138 | +0.60(+1.90%) |
Aug 03, 2012 | 31.63 | 31.63 | 31.63 | 0 | +1.09(+3.57%) | |
Aug 02, 2012 | 30.40 | 30.89 | 30.10 | 30.54 | 3,416,683 | -0.23(-0.75%) |