Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.57 | 33.68 | 33.21 | 33.48 | 11,442,896 | -0.10(-0.30%) |
Sep 27, 2012 | 33.20 | 33.68 | 33.09 | 33.58 | 13,372,770 | +0.71(+2.16%) |
Sep 26, 2012 | 32.64 | 33.00 | 32.40 | 32.87 | 14,160,516 | +0.19(+0.58%) |
Sep 25, 2012 | 33.16 | 33.29 | 32.61 | 32.68 | 17,408,394 | -0.25(-0.76%) |
Sep 24, 2012 | 32.82 | 33.18 | 32.77 | 32.93 | 12,514,222 | -0.55(-1.64%) |
Sep 21, 2012 | 34.01 | 34.05 | 33.27 | 33.48 | 22,672,472 | -0.10(-0.30%) |
Sep 20, 2012 | 33.41 | 33.65 | 33.03 | 33.58 | 12,372,448 | +0.01(+0.03%) |
Sep 19, 2012 | 33.59 | 33.72 | 33.35 | 33.57 | 12,115,629 | -0.14(-0.42%) |
Sep 18, 2012 | 33.29 | 33.97 | 33.21 | 33.71 | 19,552,548 | +0.72(+2.18%) |
Sep 17, 2012 | 33.48 | 33.56 | 32.77 | 32.99 | 15,094,092 | -0.61(-1.82%) |
Sep 14, 2012 | 33.55 | 33.66 | 33.33 | 33.60 | 17,497,280 | -0.01(-0.04%) |
Sep 13, 2012 | 32.14 | 33.75 | 31.67 | 33.61 | 38,154,564 | +1.40(+4.36%) |
Sep 12, 2012 | 32.74 | 32.75 | 31.46 | 32.21 | 22,323,312 | -0.20(-0.62%) |
Sep 11, 2012 | 32.68 | 32.75 | 32.34 | 32.41 | 8,065,448 | +0.12(+0.37%) |
Sep 10, 2012 | 32.49 | 32.79 | 32.22 | 32.29 | 12,707,983 | -0.35(-1.07%) |
Sep 07, 2012 | 32.37 | 32.70 | 32.22 | 32.64 | 16,864,932 | +0.97(+3.06%) |
Sep 06, 2012 | 31.66 | 31.94 | 31.48 | 31.67 | 15,931,229 | +0.40(+1.28%) |
Sep 05, 2012 | 31.30 | 31.36 | 31.10 | 31.27 | 8,976,452 | -0.09(-0.29%) |
Sep 04, 2012 | 31.19 | 31.44 | 30.98 | 31.36 | 17,150,664 | +0.57(+1.85%) |
Aug 31, 2012 | 29.80 | 30.80 | 29.32 | 30.79 | 28,197,838 | +1.35(+4.59%) |
Aug 30, 2012 | 29.91 | 29.92 | 29.28 | 29.44 | 11,544,678 | -0.31(-1.04%) |
Aug 29, 2012 | 29.93 | 29.95 | 29.61 | 29.75 | 8,626,157 | +0.01(+0.03%) |
Aug 27, 2012 | 29.90 | 30.24 | 29.74 | 29.74 | 13,744,492 | +0.00(+0.00%) |
Aug 24, 2012 | 29.57 | 29.79 | 29.50 | 29.74 | 11,697,560 | +0.14(+0.47%) |
Aug 23, 2012 | 29.69 | 29.88 | 29.46 | 29.60 | 25,910,904 | +0.68(+2.35%) |
Aug 22, 2012 | 28.55 | 29.01 | 28.50 | 28.92 | 14,179,068 | +0.55(+1.94%) |
Aug 21, 2012 | 28.31 | 28.62 | 28.31 | 28.37 | 14,069,079 | +0.42(+1.50%) |
Aug 20, 2012 | 27.26 | 27.97 | 27.24 | 27.95 | 11,690,654 | +0.72(+2.64%) |
Aug 17, 2012 | 27.43 | 27.44 | 27.17 | 27.23 | 6,185,630 | -0.14(-0.51%) |
Aug 16, 2012 | 27.05 | 27.43 | 26.95 | 27.37 | 7,413,951 | +0.40(+1.48%) |
Aug 15, 2012 | 27.02 | 27.16 | 26.92 | 26.97 | 5,034,531 | +0.01(+0.04%) |
Aug 14, 2012 | 26.92 | 27.00 | 26.87 | 26.96 | 3,320,424 | +0.04(+0.15%) |
Aug 13, 2012 | 27.15 | 27.22 | 26.90 | 26.92 | 4,610,165 | -0.34(-1.25%) |
Aug 10, 2012 | 26.98 | 27.48 | 26.90 | 27.26 | 7,903,581 | -0.03(-0.11%) |
Aug 09, 2012 | 27.15 | 27.35 | 27.14 | 27.29 | 3,715,424 | +0.08(+0.29%) |
Aug 08, 2012 | 27.17 | 27.41 | 27.15 | 27.21 | 5,456,212 | -0.06(-0.22%) |
Aug 07, 2012 | 27.26 | 27.35 | 27.15 | 27.27 | 6,610,356 | +0.16(+0.59%) |
Aug 06, 2012 | 26.87 | 27.16 | 26.84 | 27.11 | 6,035,403 | +0.15(+0.56%) |
Aug 03, 2012 | 26.54 | 27.09 | 26.48 | 26.96 | 8,916,937 | +0.65(+2.47%) |
Aug 02, 2012 | 26.39 | 26.52 | 26.13 | 26.31 | 9,635,162 | -0.23(-0.87%) |
Aug 01, 2012 | 26.45 | 26.79 | 26.35 | 26.54 | 12,634,135 | -0.58(-2.14%) |
Jul 31, 2012 | 27.34 | 27.39 | 27.07 | 27.12 | 8,041,631 | -0.24(-0.88%) |
Jul 30, 2012 | 26.89 | 27.39 | 26.85 | 27.36 | 10,432,219 | +0.41(+1.50%) |
Jul 27, 2012 | 26.82 | 26.99 | 26.55 | 26.95 | 13,871,066 | +0.24(+0.92%) |
Jul 26, 2012 | 26.83 | 26.93 | 26.55 | 26.71 | 8,425,883 | +0.18(+0.68%) |
Jul 25, 2012 | 26.47 | 26.74 | 26.28 | 26.53 | 9,072,065 | +0.31(+1.18%) |
Jul 24, 2012 | 26.33 | 26.37 | 25.82 | 26.22 | 7,138,571 | +0.01(+0.04%) |
Jul 23, 2012 | 26.07 | 26.38 | 25.98 | 26.21 | 7,643,868 | -0.27(-1.02%) |
Jul 20, 2012 | 26.09 | 26.62 | 26.06 | 26.48 | 7,950,461 | +0.06(+0.23%) |
Jul 19, 2012 | 26.56 | 26.65 | 26.33 | 26.42 | 6,279,982 | +0.00(+0.00%) |
Jul 18, 2012 | 26.29 | 26.52 | 26.26 | 26.42 | 7,091,514 | -0.05(-0.19%) |
Jul 17, 2012 | 26.47 | 26.61 | 25.98 | 26.47 | 12,985,699 | -0.02(-0.08%) |
Jul 16, 2012 | 26.53 | 26.61 | 26.34 | 26.49 | 5,141,559 | +0.05(+0.19%) |
Jul 13, 2012 | 26.43 | 26.75 | 26.42 | 26.44 | 7,133,265 | +0.09(+0.34%) |
Jul 12, 2012 | 25.80 | 26.57 | 25.73 | 26.35 | 12,639,765 | +0.10(+0.38%) |
Jul 11, 2012 | 26.19 | 26.45 | 25.99 | 26.25 | 8,745,444 | +0.19(+0.73%) |
Jul 10, 2012 | 26.61 | 26.63 | 25.94 | 26.06 | 10,234,732 | -0.48(-1.81%) |
Jul 09, 2012 | 26.41 | 26.69 | 26.38 | 26.54 | 5,892,620 | +0.24(+0.91%) |
Jul 06, 2012 | 26.43 | 26.49 | 26.14 | 26.30 | 10,106,988 | -0.58(-2.16%) |
Jul 05, 2012 | 26.80 | 27.08 | 26.74 | 26.88 | 8,898,423 | -0.61(-2.22%) |
Jul 03, 2012 | 27.32 | 27.60 | 27.25 | 27.49 | 9,987,537 | +0.76(+2.84%) |