Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 30.04 | 30.18 | 29.82 | 30.02 | 2,483,113 | -0.20(-0.65%) |
Sep 27, 2012 | 29.77 | 30.35 | 29.64 | 30.22 | 3,226,750 | +0.56(+1.89%) |
Sep 26, 2012 | 30.27 | 30.31 | 29.52 | 29.66 | 2,312,126 | -0.74(-2.43%) |
Sep 25, 2012 | 30.98 | 31.05 | 30.40 | 30.40 | 1,907,105 | -0.42(-1.38%) |
Sep 24, 2012 | 30.83 | 31.14 | 30.74 | 30.82 | 2,636,353 | -0.29(-0.92%) |
Sep 21, 2012 | 30.80 | 31.17 | 30.69 | 31.11 | 5,258,763 | +0.67(+2.19%) |
Sep 20, 2012 | 30.00 | 30.55 | 29.70 | 30.44 | 2,152,860 | +0.18(+0.61%) |
Sep 19, 2012 | 30.65 | 30.68 | 30.16 | 30.26 | 1,852,023 | -0.41(-1.33%) |
Sep 18, 2012 | 31.02 | 31.09 | 30.48 | 30.67 | 2,429,158 | -0.44(-1.42%) |
Sep 17, 2012 | 31.36 | 31.52 | 30.92 | 31.11 | 1,973,513 | -0.34(-1.08%) |
Sep 14, 2012 | 30.92 | 31.73 | 30.76 | 31.45 | 3,652,407 | +0.73(+2.37%) |
Sep 13, 2012 | 29.69 | 30.83 | 29.38 | 30.72 | 3,084,950 | +1.16(+3.92%) |
Sep 12, 2012 | 29.68 | 29.75 | 29.39 | 29.56 | 1,587,555 | +0.00(+0.00%) |
Sep 11, 2012 | 29.50 | 29.72 | 29.46 | 29.56 | 2,025,045 | +0.12(+0.42%) |
Sep 10, 2012 | 29.27 | 29.74 | 29.24 | 29.44 | 1,934,738 | +0.18(+0.63%) |
Sep 07, 2012 | 28.78 | 29.35 | 28.75 | 29.26 | 1,633,535 | +0.51(+1.79%) |
Sep 06, 2012 | 28.26 | 29.13 | 28.24 | 28.74 | 3,128,351 | +0.77(+2.74%) |
Sep 05, 2012 | 28.66 | 28.71 | 27.98 | 27.98 | 3,301,080 | -0.67(-2.34%) |
Sep 04, 2012 | 28.73 | 28.78 | 28.29 | 28.65 | 2,095,405 | -0.06(-0.20%) |
Aug 31, 2012 | 28.88 | 28.94 | 28.52 | 28.70 | 1,595,955 | +0.13(+0.47%) |
Aug 30, 2012 | 28.98 | 29.03 | 28.42 | 28.57 | 2,266,308 | -0.58(-1.98%) |
Aug 29, 2012 | 29.61 | 29.61 | 28.94 | 29.14 | 2,282,599 | -0.22(-0.76%) |
Aug 27, 2012 | 29.49 | 29.61 | 29.30 | 29.37 | 1,764,431 | -0.11(-0.38%) |
Aug 24, 2012 | 29.42 | 29.63 | 29.11 | 29.48 | 1,762,287 | +0.04(+0.15%) |
Aug 23, 2012 | 30.06 | 30.08 | 29.41 | 29.44 | 2,327,443 | -0.66(-2.19%) |
Aug 22, 2012 | 30.67 | 30.67 | 29.93 | 30.10 | 3,753,216 | -0.66(-2.15%) |
Aug 21, 2012 | 30.72 | 31.09 | 30.64 | 30.76 | 1,893,441 | +0.20(+0.66%) |
Aug 20, 2012 | 30.61 | 30.76 | 30.46 | 30.55 | 1,985,055 | -0.09(-0.29%) |
Aug 17, 2012 | 30.70 | 30.74 | 30.28 | 30.64 | 2,473,492 | +0.01(+0.04%) |
Aug 16, 2012 | 30.45 | 30.86 | 30.39 | 30.63 | 2,447,350 | +0.27(+0.90%) |
Aug 15, 2012 | 30.06 | 30.47 | 29.95 | 30.36 | 2,063,269 | +0.30(+1.01%) |
Aug 14, 2012 | 30.34 | 30.35 | 29.99 | 30.05 | 1,851,421 | -0.08(-0.28%) |
Aug 13, 2012 | 30.54 | 30.58 | 29.90 | 30.14 | 1,913,707 | -0.42(-1.36%) |
Aug 10, 2012 | 30.38 | 30.57 | 30.15 | 30.55 | 2,665,687 | -0.08(-0.27%) |
Aug 09, 2012 | 30.62 | 31.13 | 30.57 | 30.64 | 2,707,171 | -0.09(-0.31%) |
Aug 08, 2012 | 30.49 | 30.87 | 30.31 | 30.73 | 2,861,868 | +0.03(+0.09%) |
Aug 07, 2012 | 30.64 | 31.08 | 30.64 | 30.71 | 3,696,025 | +0.33(+1.10%) |
Aug 06, 2012 | 30.77 | 30.95 | 30.32 | 30.37 | 5,134,538 | -0.32(-1.05%) |
Aug 03, 2012 | 30.73 | 31.15 | 30.59 | 30.69 | 4,023,445 | +0.67(+2.24%) |
Aug 02, 2012 | 29.91 | 30.33 | 29.37 | 30.02 | 8,381,300 | -0.22(-0.74%) |
Aug 01, 2012 | 30.13 | 30.57 | 29.74 | 30.24 | 6,051,621 | +0.41(+1.38%) |
Jul 31, 2012 | 30.27 | 30.37 | 29.83 | 29.83 | 4,654,001 | -0.47(-1.56%) |
Jul 30, 2012 | 30.13 | 30.36 | 30.00 | 30.30 | 3,597,540 | +0.12(+0.39%) |
Jul 27, 2012 | 29.53 | 30.29 | 29.22 | 30.19 | 4,574,110 | +0.84(+2.86%) |
Jul 26, 2012 | 29.09 | 29.40 | 28.84 | 29.35 | 3,870,048 | +0.70(+2.45%) |
Jul 25, 2012 | 28.51 | 28.83 | 28.35 | 28.65 | 4,868,104 | +0.34(+1.22%) |
Jul 24, 2012 | 28.85 | 28.90 | 27.99 | 28.30 | 4,669,988 | -0.55(-1.91%) |
Jul 23, 2012 | 28.02 | 29.03 | 27.99 | 28.85 | 6,452,806 | +0.07(+0.25%) |
Jul 20, 2012 | 28.63 | 28.86 | 28.40 | 28.78 | 3,411,865 | -0.03(-0.12%) |
Jul 19, 2012 | 28.55 | 28.88 | 28.40 | 28.81 | 2,862,548 | +0.37(+1.29%) |
Jul 18, 2012 | 28.01 | 28.45 | 27.92 | 28.45 | 2,488,362 | +0.29(+1.03%) |
Jul 17, 2012 | 28.18 | 28.38 | 27.78 | 28.16 | 4,174,546 | +0.11(+0.38%) |
Jul 16, 2012 | 27.58 | 28.20 | 27.53 | 28.05 | 2,875,827 | +0.38(+1.39%) |
Jul 13, 2012 | 27.54 | 27.80 | 27.48 | 27.67 | 1,948,739 | +0.33(+1.20%) |
Jul 12, 2012 | 27.33 | 27.56 | 27.16 | 27.34 | 3,759,070 | -0.41(-1.48%) |
Jul 11, 2012 | 27.32 | 27.95 | 27.32 | 27.75 | 3,434,919 | +0.62(+2.30%) |
Jul 10, 2012 | 28.01 | 28.01 | 26.95 | 27.13 | 3,059,116 | -0.63(-2.28%) |
Jul 09, 2012 | 27.81 | 27.91 | 27.48 | 27.76 | 3,384,530 | -0.16(-0.56%) |
Jul 06, 2012 | 27.79 | 28.13 | 27.67 | 27.92 | 2,533,050 | -0.28(-1.01%) |
Jul 05, 2012 | 28.46 | 28.50 | 27.96 | 28.20 | 2,775,749 | -0.48(-1.67%) |
Jul 03, 2012 | 28.23 | 28.69 | 28.16 | 28.68 | 2,416,559 | +0.68(+2.44%) |