Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.56 | 28.63 | 28.11 | 28.19 | 5,887,413 | -0.48(-1.67%) |
Sep 27, 2012 | 28.27 | 28.82 | 28.03 | 28.67 | 8,158,849 | +0.50(+1.77%) |
Sep 26, 2012 | 28.08 | 28.50 | 28.05 | 28.17 | 7,269,019 | +0.09(+0.33%) |
Sep 25, 2012 | 27.99 | 28.09 | 27.76 | 28.08 | 6,654,659 | +0.11(+0.39%) |
Sep 24, 2012 | 27.75 | 28.02 | 27.66 | 27.97 | 2,879,768 | +0.21(+0.75%) |
Sep 21, 2012 | 27.80 | 27.94 | 27.66 | 27.76 | 3,948,525 | +0.04(+0.16%) |
Sep 20, 2012 | 26.92 | 27.74 | 26.54 | 27.72 | 8,084,577 | +0.19(+0.71%) |
Sep 19, 2012 | 27.71 | 27.77 | 27.45 | 27.53 | 4,400,656 | -0.23(-0.83%) |
Sep 18, 2012 | 27.43 | 27.86 | 27.29 | 27.76 | 3,866,014 | +0.27(+0.97%) |
Sep 17, 2012 | 27.49 | 27.64 | 27.40 | 27.49 | 3,972,814 | -0.10(-0.36%) |
Sep 14, 2012 | 27.16 | 27.59 | 27.15 | 27.59 | 11,089,919 | +0.42(+1.53%) |
Sep 13, 2012 | 27.02 | 27.36 | 26.82 | 27.17 | 9,417,776 | +0.03(+0.11%) |
Sep 12, 2012 | 27.51 | 27.54 | 27.07 | 27.15 | 4,933,310 | -0.26(-0.94%) |
Sep 11, 2012 | 27.54 | 27.59 | 27.41 | 27.41 | 4,416,508 | -0.10(-0.37%) |
Sep 10, 2012 | 27.61 | 27.69 | 27.48 | 27.51 | 3,986,909 | -0.04(-0.16%) |
Sep 07, 2012 | 28.33 | 28.35 | 27.53 | 27.55 | 8,221,863 | -0.63(-2.25%) |
Sep 06, 2012 | 28.16 | 28.34 | 28.02 | 28.18 | 4,921,124 | +0.15(+0.54%) |
Sep 05, 2012 | 28.07 | 28.37 | 27.96 | 28.03 | 4,489,664 | -0.51(-1.79%) |
Sep 04, 2012 | 28.48 | 28.68 | 28.39 | 28.54 | 2,759,149 | +0.10(+0.35%) |
Aug 31, 2012 | 28.58 | 28.68 | 28.34 | 28.44 | 2,832,470 | -0.01(-0.05%) |
Aug 30, 2012 | 28.67 | 28.72 | 28.42 | 28.45 | 2,740,318 | -0.33(-1.15%) |
Aug 29, 2012 | 28.53 | 28.82 | 28.48 | 28.79 | 2,788,486 | +0.17(+0.60%) |
Aug 27, 2012 | 28.57 | 28.79 | 28.43 | 28.61 | 2,849,373 | +0.05(+0.18%) |
Aug 24, 2012 | 28.45 | 28.64 | 28.26 | 28.56 | 2,952,769 | +0.12(+0.43%) |
Aug 23, 2012 | 28.44 | 28.57 | 28.28 | 28.44 | 4,530,432 | -0.05(-0.18%) |
Aug 22, 2012 | 28.51 | 28.62 | 28.39 | 28.49 | 3,328,374 | -0.17(-0.60%) |
Aug 21, 2012 | 28.81 | 28.86 | 28.61 | 28.66 | 3,519,207 | -0.14(-0.50%) |
Aug 20, 2012 | 28.48 | 28.81 | 28.48 | 28.81 | 2,770,757 | +0.26(+0.91%) |
Aug 17, 2012 | 28.74 | 28.74 | 28.44 | 28.55 | 2,616,666 | -0.12(-0.43%) |
Aug 16, 2012 | 28.56 | 28.71 | 28.29 | 28.67 | 3,409,422 | +0.04(+0.15%) |
Aug 15, 2012 | 28.61 | 28.75 | 28.48 | 28.63 | 1,830,636 | +0.03(+0.10%) |
Aug 14, 2012 | 28.86 | 28.88 | 28.54 | 28.60 | 3,212,169 | -0.15(-0.53%) |
Aug 13, 2012 | 28.84 | 28.84 | 28.63 | 28.75 | 2,247,537 | -0.21(-0.72%) |
Aug 10, 2012 | 28.89 | 28.97 | 28.76 | 28.96 | 2,190,185 | +0.05(+0.17%) |
Aug 09, 2012 | 28.58 | 29.16 | 28.44 | 28.91 | 5,805,466 | +0.32(+1.13%) |
Aug 08, 2012 | 28.44 | 28.77 | 28.18 | 28.58 | 5,204,549 | +0.06(+0.23%) |
Aug 07, 2012 | 28.10 | 28.57 | 28.07 | 28.52 | 6,114,589 | +0.39(+1.38%) |
Aug 06, 2012 | 28.26 | 28.27 | 27.94 | 28.13 | 4,922,570 | -0.09(-0.31%) |
Aug 03, 2012 | 29.76 | 29.81 | 28.10 | 28.22 | 11,438,086 | -1.19(-4.04%) |
Aug 02, 2012 | 30.24 | 30.32 | 29.31 | 29.40 | 6,770,957 | -1.18(-3.86%) |
Aug 01, 2012 | 31.17 | 31.19 | 30.51 | 30.58 | 3,801,206 | -0.40(-1.30%) |
Jul 31, 2012 | 30.44 | 31.52 | 30.27 | 30.99 | 6,094,112 | -0.16(-0.51%) |
Jul 30, 2012 | 30.49 | 31.25 | 30.42 | 31.14 | 3,986,222 | +0.70(+2.29%) |
Jul 27, 2012 | 30.26 | 30.58 | 30.21 | 30.45 | 4,727,195 | +0.19(+0.64%) |
Jul 26, 2012 | 30.61 | 30.78 | 29.93 | 30.25 | 3,566,116 | -0.04(-0.14%) |
Jul 25, 2012 | 30.43 | 30.48 | 29.99 | 30.30 | 2,198,350 | -0.02(-0.07%) |
Jul 24, 2012 | 30.66 | 30.69 | 30.09 | 30.32 | 4,089,779 | -0.23(-0.75%) |
Jul 23, 2012 | 30.62 | 30.67 | 30.34 | 30.55 | 2,567,107 | -0.45(-1.44%) |
Jul 20, 2012 | 31.05 | 31.11 | 30.81 | 30.99 | 9,192,259 | -0.29(-0.92%) |
Jul 19, 2012 | 31.07 | 31.50 | 30.99 | 31.28 | 5,143,425 | +0.32(+1.02%) |
Jul 18, 2012 | 30.59 | 31.04 | 30.53 | 30.96 | 3,900,264 | +0.23(+0.75%) |
Jul 17, 2012 | 30.51 | 30.82 | 30.32 | 30.73 | 3,344,228 | +0.32(+1.06%) |
Jul 16, 2012 | 30.57 | 30.68 | 30.30 | 30.41 | 2,388,131 | -0.16(-0.52%) |
Jul 13, 2012 | 30.27 | 30.68 | 30.19 | 30.57 | 2,385,661 | +0.36(+1.19%) |
Jul 12, 2012 | 30.31 | 30.48 | 30.02 | 30.21 | 3,443,068 | -0.24(-0.78%) |
Jul 11, 2012 | 30.62 | 30.80 | 30.37 | 30.45 | 3,288,103 | -0.24(-0.80%) |
Jul 10, 2012 | 30.69 | 30.91 | 30.51 | 30.69 | 4,408,271 | +0.07(+0.23%) |
Jul 09, 2012 | 30.02 | 30.64 | 30.01 | 30.62 | 3,837,636 | +0.58(+1.94%) |
Jul 06, 2012 | 30.47 | 30.55 | 30.02 | 30.04 | 3,227,920 | -0.58(-1.88%) |
Jul 05, 2012 | 30.73 | 30.86 | 30.55 | 30.61 | 2,146,607 | -0.23(-0.75%) |
Jul 03, 2012 | 30.51 | 30.84 | 30.45 | 30.84 | 1,600,983 | +0.35(+1.16%) |