Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.98 | 31.98 | 31.50 | 31.50 | 956,306 | -0.56(-1.76%) |
Sep 27, 2012 | 31.59 | 32.44 | 31.41 | 32.06 | 1,181,360 | +0.65(+2.07%) |
Sep 26, 2012 | 31.52 | 31.94 | 31.14 | 31.41 | 1,483,772 | -0.13(-0.41%) |
Sep 25, 2012 | 32.31 | 32.81 | 31.42 | 31.54 | 2,221,836 | -0.63(-1.96%) |
Sep 24, 2012 | 33.03 | 33.16 | 32.12 | 32.17 | 1,565,942 | -0.45(-1.36%) |
Sep 21, 2012 | 33.44 | 33.44 | 32.38 | 32.62 | 2,619,914 | -0.52(-1.57%) |
Sep 20, 2012 | 33.47 | 33.73 | 33.05 | 33.14 | 933,210 | -0.60(-1.78%) |
Sep 19, 2012 | 33.72 | 34.12 | 33.46 | 33.74 | 979,610 | +0.16(+0.49%) |
Sep 18, 2012 | 34.01 | 34.38 | 33.33 | 33.58 | 1,100,546 | -0.52(-1.54%) |
Sep 17, 2012 | 33.70 | 34.15 | 33.51 | 34.10 | 529,434 | +0.12(+0.37%) |
Sep 14, 2012 | 34.50 | 34.75 | 33.88 | 33.98 | 779,432 | -0.52(-1.52%) |
Sep 13, 2012 | 34.01 | 34.56 | 33.83 | 34.50 | 1,040,418 | +0.60(+1.77%) |
Sep 12, 2012 | 35.09 | 35.12 | 33.61 | 33.90 | 1,770,736 | -1.00(-2.85%) |
Sep 11, 2012 | 35.72 | 35.73 | 34.67 | 34.90 | 1,297,640 | -0.88(-2.46%) |
Sep 10, 2012 | 35.88 | 36.08 | 35.23 | 35.77 | 698,336 | +0.04(+0.11%) |
Sep 07, 2012 | 36.85 | 36.85 | 35.66 | 35.73 | 1,028,422 | -0.84(-2.28%) |
Sep 06, 2012 | 35.95 | 36.86 | 35.95 | 36.57 | 1,276,608 | +0.91(+2.57%) |
Sep 05, 2012 | 35.95 | 36.09 | 35.55 | 35.66 | 1,361,574 | -0.25(-0.70%) |
Sep 04, 2012 | 34.77 | 36.10 | 34.71 | 35.91 | 2,179,108 | +1.41(+4.09%) |
Aug 31, 2012 | 34.46 | 34.59 | 34.23 | 34.49 | 879,802 | +0.24(+0.70%) |
Aug 30, 2012 | 34.23 | 34.45 | 34.10 | 34.26 | 904,022 | -0.02(-0.04%) |
Aug 29, 2012 | 34.76 | 34.78 | 34.24 | 34.27 | 1,898,566 | -0.45(-1.30%) |
Aug 27, 2012 | 34.91 | 35.33 | 34.55 | 34.72 | 2,058,166 | -0.16(-0.44%) |
Aug 24, 2012 | 33.90 | 35.37 | 33.87 | 34.88 | 3,966,238 | +0.99(+2.92%) |
Aug 23, 2012 | 32.48 | 34.15 | 32.43 | 33.88 | 9,588,032 | +5.43(+19.08%) |
Aug 22, 2012 | 28.38 | 28.57 | 27.91 | 28.45 | 1,249,870 | +0.08(+0.28%) |
Aug 21, 2012 | 28.04 | 28.60 | 28.04 | 28.38 | 1,436,740 | +0.41(+1.45%) |
Aug 20, 2012 | 27.64 | 28.00 | 27.45 | 27.97 | 784,038 | +0.38(+1.36%) |
Aug 17, 2012 | 27.10 | 27.66 | 26.88 | 27.59 | 763,972 | +0.41(+1.51%) |
Aug 16, 2012 | 26.99 | 27.32 | 26.81 | 27.18 | 967,034 | +0.22(+0.82%) |
Aug 15, 2012 | 26.39 | 27.46 | 26.36 | 26.96 | 1,136,344 | +0.61(+2.31%) |
Aug 14, 2012 | 25.86 | 26.59 | 25.86 | 26.36 | 1,326,664 | +0.50(+1.91%) |
Aug 13, 2012 | 27.03 | 27.03 | 25.69 | 25.86 | 2,338,426 | -1.02(-3.79%) |
Aug 10, 2012 | 27.67 | 27.67 | 26.84 | 26.88 | 820,146 | -0.80(-2.91%) |
Aug 09, 2012 | 27.51 | 27.73 | 27.18 | 27.68 | 791,848 | +0.16(+0.60%) |
Aug 08, 2012 | 27.54 | 27.79 | 27.39 | 27.52 | 536,560 | -0.06(-0.22%) |
Aug 07, 2012 | 28.10 | 28.15 | 27.52 | 27.58 | 1,084,690 | -0.29(-1.02%) |
Aug 06, 2012 | 27.95 | 28.30 | 27.63 | 27.86 | 572,286 | -0.11(-0.39%) |
Aug 03, 2012 | 27.91 | 28.45 | 27.78 | 27.98 | 789,016 | +0.52(+1.88%) |
Aug 02, 2012 | 27.02 | 27.70 | 26.77 | 27.46 | 738,220 | +0.05(+0.18%) |
Aug 01, 2012 | 27.89 | 28.00 | 27.39 | 27.41 | 829,066 | -0.43(-1.56%) |
Jul 31, 2012 | 28.57 | 28.64 | 27.84 | 27.84 | 674,464 | -0.55(-1.95%) |
Jul 30, 2012 | 28.75 | 28.94 | 28.32 | 28.40 | 751,792 | -0.23(-0.79%) |
Jul 27, 2012 | 27.98 | 28.75 | 27.60 | 28.62 | 1,354,244 | +0.86(+3.08%) |
Jul 26, 2012 | 27.41 | 28.45 | 27.39 | 27.77 | 1,397,588 | +0.93(+3.48%) |
Jul 25, 2012 | 26.47 | 27.05 | 26.41 | 26.84 | 803,066 | +0.55(+2.11%) |
Jul 24, 2012 | 26.75 | 26.80 | 25.94 | 26.28 | 970,578 | -0.29(-1.09%) |
Jul 23, 2012 | 26.66 | 26.68 | 26.32 | 26.57 | 1,063,754 | -0.60(-2.21%) |
Jul 20, 2012 | 27.99 | 28.00 | 27.00 | 27.17 | 1,887,374 | -1.17(-4.13%) |
Jul 19, 2012 | 28.66 | 28.67 | 28.27 | 28.34 | 663,916 | -0.29(-1.01%) |
Jul 18, 2012 | 28.70 | 29.16 | 28.48 | 28.63 | 919,990 | -0.07(-0.26%) |
Jul 17, 2012 | 28.38 | 28.85 | 28.31 | 28.70 | 954,538 | +0.34(+1.22%) |
Jul 16, 2012 | 28.37 | 28.38 | 28.13 | 28.36 | 727,476 | -0.01(-0.04%) |
Jul 13, 2012 | 28.16 | 28.46 | 28.13 | 28.37 | 1,065,362 | +0.29(+1.01%) |
Jul 12, 2012 | 27.77 | 28.14 | 27.59 | 28.09 | 829,548 | +0.12(+0.43%) |
Jul 11, 2012 | 28.18 | 28.27 | 27.70 | 27.96 | 871,428 | -0.14(-0.48%) |
Jul 10, 2012 | 28.18 | 28.43 | 27.98 | 28.10 | 1,006,942 | -0.02(-0.09%) |
Jul 09, 2012 | 28.19 | 28.32 | 27.88 | 28.12 | 1,175,428 | -0.04(-0.12%) |
Jul 06, 2012 | 27.84 | 28.18 | 27.68 | 28.16 | 695,106 | +0.16(+0.55%) |
Jul 05, 2012 | 27.61 | 28.05 | 27.49 | 28.00 | 586,236 | +0.31(+1.12%) |
Jul 03, 2012 | 27.64 | 27.75 | 27.39 | 27.70 | 568,538 | -0.17(-0.61%) |