Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.53 | 32.73 | 32.34 | 32.47 | 2,731,436 | -0.34(-1.05%) |
Sep 27, 2012 | 32.33 | 32.93 | 32.25 | 32.82 | 2,347,799 | +0.69(+2.14%) |
Sep 26, 2012 | 32.34 | 32.41 | 31.86 | 32.13 | 3,743,687 | -0.21(-0.64%) |
Sep 25, 2012 | 33.27 | 33.30 | 32.32 | 32.34 | 4,633,152 | -0.68(-2.06%) |
Sep 24, 2012 | 33.65 | 33.79 | 32.96 | 33.02 | 2,406,142 | -0.41(-1.22%) |
Sep 21, 2012 | 33.76 | 33.95 | 33.39 | 33.42 | 2,922,545 | -0.16(-0.47%) |
Sep 20, 2012 | 33.84 | 33.92 | 33.45 | 33.58 | 2,553,788 | -0.34(-1.00%) |
Sep 19, 2012 | 34.04 | 34.04 | 33.59 | 33.92 | 2,263,092 | +0.12(+0.37%) |
Sep 18, 2012 | 33.52 | 33.98 | 33.50 | 33.79 | 3,256,244 | -0.32(-0.95%) |
Sep 17, 2012 | 34.37 | 34.40 | 33.85 | 34.12 | 4,653,735 | -0.43(-1.25%) |
Sep 14, 2012 | 34.00 | 34.64 | 33.80 | 34.55 | 4,000,860 | +0.65(+1.93%) |
Sep 13, 2012 | 32.96 | 34.00 | 32.96 | 33.89 | 2,826,408 | +0.52(+1.56%) |
Sep 12, 2012 | 33.50 | 33.55 | 33.18 | 33.37 | 1,825,433 | +0.02(+0.07%) |
Sep 11, 2012 | 33.36 | 33.57 | 33.16 | 33.35 | 2,402,331 | +0.13(+0.40%) |
Sep 10, 2012 | 33.40 | 33.57 | 33.20 | 33.21 | 2,881,788 | -0.31(-0.94%) |
Sep 07, 2012 | 33.32 | 33.55 | 33.20 | 33.53 | 2,100,672 | +0.09(+0.27%) |
Sep 06, 2012 | 32.79 | 33.60 | 32.33 | 33.44 | 2,314,586 | +0.86(+2.65%) |
Sep 05, 2012 | 32.61 | 32.73 | 32.34 | 32.58 | 2,048,147 | -0.05(-0.15%) |
Sep 04, 2012 | 32.82 | 33.08 | 32.39 | 32.63 | 1,952,422 | -0.31(-0.96%) |
Aug 31, 2012 | 32.74 | 32.97 | 32.47 | 32.94 | 2,042,799 | +0.29(+0.89%) |
Aug 30, 2012 | 32.71 | 32.90 | 32.44 | 32.65 | 1,879,035 | -0.11(-0.33%) |
Aug 29, 2012 | 32.34 | 32.82 | 32.34 | 32.76 | 1,637,962 | -0.07(-0.20%) |
Aug 27, 2012 | 33.02 | 33.02 | 32.62 | 32.82 | 1,627,830 | -0.12(-0.35%) |
Aug 24, 2012 | 32.73 | 33.09 | 32.60 | 32.94 | 2,316,401 | +0.14(+0.43%) |
Aug 23, 2012 | 32.89 | 32.95 | 32.53 | 32.80 | 2,195,666 | -0.11(-0.33%) |
Aug 22, 2012 | 33.16 | 33.32 | 32.68 | 32.91 | 4,805,350 | -0.53(-1.59%) |
Aug 21, 2012 | 33.65 | 33.82 | 33.32 | 33.44 | 3,906,376 | -0.17(-0.49%) |
Aug 20, 2012 | 33.64 | 33.78 | 33.36 | 33.60 | 2,502,734 | -0.23(-0.69%) |
Aug 17, 2012 | 33.88 | 33.89 | 33.53 | 33.84 | 1,538,144 | -0.02(-0.07%) |
Aug 16, 2012 | 33.51 | 33.91 | 33.49 | 33.86 | 1,220,378 | +0.35(+1.04%) |
Aug 15, 2012 | 33.37 | 33.75 | 33.33 | 33.51 | 1,615,129 | +0.12(+0.37%) |
Aug 14, 2012 | 33.65 | 33.75 | 33.26 | 33.39 | 2,022,053 | -0.21(-0.62%) |
Aug 13, 2012 | 33.45 | 33.60 | 33.19 | 33.60 | 1,995,538 | +0.08(+0.25%) |
Aug 10, 2012 | 33.40 | 33.57 | 33.21 | 33.51 | 2,437,436 | +0.06(+0.17%) |
Aug 09, 2012 | 33.19 | 33.56 | 33.16 | 33.45 | 1,834,597 | +0.15(+0.45%) |
Aug 08, 2012 | 33.21 | 33.40 | 33.00 | 33.31 | 2,017,351 | +0.14(+0.43%) |
Aug 07, 2012 | 33.04 | 33.57 | 33.04 | 33.16 | 3,005,254 | +0.14(+0.43%) |
Aug 06, 2012 | 33.12 | 33.19 | 32.98 | 33.02 | 2,178,640 | +0.03(+0.10%) |
Aug 03, 2012 | 32.74 | 33.11 | 32.58 | 32.99 | 2,809,859 | +0.60(+1.84%) |
Aug 02, 2012 | 32.24 | 32.77 | 32.10 | 32.39 | 2,714,930 | -0.22(-0.69%) |
Aug 01, 2012 | 32.68 | 32.81 | 32.24 | 32.62 | 3,655,166 | +0.22(+0.69%) |
Jul 31, 2012 | 32.58 | 32.91 | 32.39 | 32.39 | 3,148,114 | -0.12(-0.36%) |
Jul 30, 2012 | 32.66 | 32.82 | 32.20 | 32.51 | 2,137,299 | -0.12(-0.38%) |
Jul 27, 2012 | 32.04 | 32.75 | 31.90 | 32.63 | 3,007,192 | +0.86(+2.70%) |
Jul 26, 2012 | 31.84 | 32.18 | 31.61 | 31.78 | 3,016,269 | +0.32(+1.01%) |
Jul 25, 2012 | 30.54 | 31.62 | 30.50 | 31.46 | 4,045,619 | +1.04(+3.42%) |
Jul 24, 2012 | 30.59 | 30.68 | 30.16 | 30.42 | 2,005,032 | -0.24(-0.80%) |
Jul 23, 2012 | 30.79 | 30.79 | 30.14 | 30.66 | 2,673,252 | -0.41(-1.33%) |
Jul 20, 2012 | 31.43 | 31.44 | 30.91 | 31.08 | 2,047,500 | -0.41(-1.32%) |
Jul 19, 2012 | 31.41 | 31.77 | 31.19 | 31.49 | 3,491,706 | +0.33(+1.06%) |
Jul 18, 2012 | 30.30 | 31.41 | 30.20 | 31.16 | 2,767,502 | +0.85(+2.79%) |
Jul 17, 2012 | 30.11 | 30.46 | 29.67 | 30.31 | 3,412,182 | +0.33(+1.09%) |
Jul 16, 2012 | 30.13 | 30.31 | 29.90 | 29.99 | 2,536,634 | -0.24(-0.81%) |
Jul 13, 2012 | 29.81 | 30.31 | 29.78 | 30.23 | 1,726,753 | +0.53(+1.79%) |
Jul 12, 2012 | 29.95 | 30.01 | 29.52 | 29.70 | 2,376,875 | -0.51(-1.67%) |
Jul 11, 2012 | 30.05 | 30.43 | 29.92 | 30.21 | 3,476,709 | +0.27(+0.89%) |
Jul 10, 2012 | 29.99 | 30.38 | 29.74 | 29.94 | 2,627,383 | -0.16(-0.52%) |
Jul 09, 2012 | 30.34 | 30.35 | 29.82 | 30.10 | 2,560,005 | -0.26(-0.85%) |
Jul 06, 2012 | 30.76 | 30.84 | 30.00 | 30.35 | 2,586,341 | -0.67(-2.16%) |
Jul 05, 2012 | 30.83 | 31.15 | 30.50 | 31.03 | 1,922,601 | +0.12(+0.40%) |
Jul 03, 2012 | 30.89 | 30.93 | 30.46 | 30.90 | 2,039,984 | +0.03(+0.11%) |