Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.97 | 33.17 | 32.87 | 33.02 | 2,872,893 | -0.12(-0.36%) |
Sep 27, 2012 | 32.99 | 33.64 | 32.87 | 33.14 | 4,458,726 | +0.21(+0.63%) |
Sep 26, 2012 | 32.64 | 33.19 | 32.64 | 32.93 | 2,895,698 | +0.22(+0.68%) |
Sep 25, 2012 | 33.18 | 33.25 | 32.69 | 32.71 | 3,072,704 | -0.43(-1.30%) |
Sep 24, 2012 | 32.68 | 33.35 | 32.57 | 33.14 | 3,125,373 | +0.18(+0.54%) |
Sep 21, 2012 | 33.11 | 33.11 | 32.86 | 32.96 | 5,140,362 | -0.07(-0.21%) |
Sep 20, 2012 | 33.78 | 33.79 | 32.97 | 33.03 | 4,339,259 | -0.90(-2.64%) |
Sep 19, 2012 | 34.02 | 34.31 | 33.78 | 33.92 | 2,575,585 | -0.19(-0.54%) |
Sep 18, 2012 | 34.26 | 34.55 | 33.92 | 34.11 | 2,365,450 | -0.27(-0.78%) |
Sep 17, 2012 | 34.31 | 34.58 | 34.31 | 34.38 | 1,916,043 | +0.01(+0.02%) |
Sep 14, 2012 | 34.52 | 34.82 | 34.27 | 34.37 | 3,911,180 | +0.03(+0.08%) |
Sep 13, 2012 | 33.83 | 34.44 | 33.72 | 34.34 | 3,766,555 | +0.53(+1.57%) |
Sep 12, 2012 | 33.95 | 33.97 | 33.67 | 33.81 | 3,092,960 | -0.06(-0.19%) |
Sep 11, 2012 | 34.06 | 34.23 | 33.71 | 33.87 | 3,141,550 | -0.06(-0.17%) |
Sep 10, 2012 | 34.59 | 34.59 | 33.93 | 33.93 | 3,883,142 | -0.63(-1.82%) |
Sep 07, 2012 | 34.90 | 35.08 | 34.56 | 34.56 | 3,243,136 | -0.09(-0.26%) |
Sep 06, 2012 | 34.63 | 34.75 | 34.47 | 34.65 | 2,568,761 | +0.22(+0.65%) |
Sep 05, 2012 | 34.65 | 34.68 | 34.21 | 34.43 | 1,962,365 | -0.15(-0.45%) |
Sep 04, 2012 | 34.52 | 34.63 | 34.26 | 34.58 | 2,132,670 | +0.11(+0.33%) |
Aug 31, 2012 | 34.71 | 34.71 | 34.26 | 34.47 | 3,699,889 | -0.13(-0.36%) |
Aug 30, 2012 | 34.61 | 34.76 | 34.50 | 34.59 | 1,847,714 | -0.17(-0.49%) |
Aug 29, 2012 | 34.84 | 34.94 | 34.75 | 34.76 | 1,333,729 | -0.06(-0.18%) |
Aug 27, 2012 | 34.75 | 35.00 | 34.56 | 34.83 | 3,149,742 | +0.12(+0.35%) |
Aug 24, 2012 | 34.79 | 34.83 | 34.26 | 34.71 | 3,198,033 | -0.26(-0.73%) |
Aug 23, 2012 | 34.67 | 35.16 | 34.54 | 34.96 | 3,550,458 | +0.19(+0.56%) |
Aug 22, 2012 | 34.31 | 34.80 | 33.98 | 34.77 | 3,464,614 | +0.35(+1.01%) |
Aug 21, 2012 | 34.33 | 34.48 | 34.14 | 34.42 | 1,996,602 | +0.12(+0.35%) |
Aug 20, 2012 | 34.24 | 34.42 | 34.05 | 34.30 | 2,492,013 | -0.03(-0.10%) |
Aug 17, 2012 | 34.42 | 34.42 | 34.13 | 34.34 | 3,232,616 | +0.24(+0.70%) |
Aug 16, 2012 | 33.94 | 34.10 | 33.67 | 34.10 | 3,715,042 | +0.11(+0.32%) |
Aug 15, 2012 | 33.80 | 34.07 | 33.76 | 33.99 | 2,090,497 | +0.14(+0.40%) |
Aug 14, 2012 | 34.15 | 34.26 | 33.77 | 33.85 | 2,682,368 | -0.25(-0.74%) |
Aug 13, 2012 | 34.31 | 34.47 | 34.06 | 34.10 | 2,918,566 | -0.25(-0.73%) |
Aug 10, 2012 | 34.36 | 34.44 | 34.19 | 34.35 | 3,564,678 | -0.03(-0.08%) |
Aug 09, 2012 | 34.63 | 34.82 | 34.34 | 34.38 | 2,952,953 | -0.33(-0.95%) |
Aug 08, 2012 | 34.82 | 34.94 | 34.55 | 34.71 | 2,444,332 | -0.33(-0.94%) |
Aug 07, 2012 | 35.65 | 35.68 | 35.03 | 35.04 | 2,027,383 | -0.54(-1.51%) |
Aug 06, 2012 | 35.93 | 35.96 | 35.55 | 35.58 | 1,413,426 | -0.21(-0.57%) |
Aug 03, 2012 | 36.10 | 36.20 | 35.71 | 35.79 | 1,744,550 | -0.05(-0.13%) |
Aug 02, 2012 | 35.44 | 35.87 | 35.33 | 35.83 | 2,493,714 | +0.17(+0.46%) |
Aug 01, 2012 | 36.16 | 35.67 | 35.67 | 35.67 | 2,600,829 | -0.46(-1.28%) |
Jul 31, 2012 | 36.12 | 36.27 | 36.07 | 36.13 | 3,425,611 | -0.01(-0.03%) |
Jul 30, 2012 | 35.96 | 36.25 | 35.87 | 36.14 | 2,750,608 | +0.20(+0.56%) |
Jul 27, 2012 | 36.10 | 36.18 | 35.72 | 35.94 | 3,256,754 | +0.03(+0.10%) |
Jul 26, 2012 | 36.66 | 36.77 | 35.45 | 35.91 | 4,337,941 | -0.33(-0.90%) |
Jul 25, 2012 | 36.40 | 36.51 | 35.92 | 36.23 | 2,116,043 | +0.02(+0.05%) |
Jul 24, 2012 | 36.47 | 36.58 | 35.87 | 36.21 | 2,513,769 | -0.28(-0.77%) |
Jul 23, 2012 | 36.23 | 36.62 | 36.09 | 36.49 | 2,637,088 | -0.08(-0.22%) |
Jul 20, 2012 | 36.53 | 36.89 | 36.39 | 36.57 | 3,708,190 | -0.26(-0.70%) |
Jul 19, 2012 | 37.08 | 37.34 | 36.42 | 36.83 | 3,406,879 | -0.23(-0.63%) |
Jul 18, 2012 | 37.18 | 37.34 | 36.89 | 37.06 | 2,909,732 | -0.30(-0.79%) |
Jul 17, 2012 | 37.14 | 37.50 | 36.81 | 37.36 | 3,018,580 | +0.37(+1.00%) |
Jul 16, 2012 | 36.97 | 37.08 | 36.73 | 36.99 | 1,837,311 | +0.03(+0.09%) |
Jul 13, 2012 | 36.38 | 37.02 | 36.36 | 36.96 | 2,688,976 | +0.64(+1.76%) |
Jul 12, 2012 | 35.77 | 36.52 | 35.63 | 36.32 | 2,887,184 | +0.35(+0.97%) |
Jul 11, 2012 | 35.67 | 36.05 | 35.54 | 35.97 | 3,296,845 | +0.27(+0.77%) |
Jul 10, 2012 | 36.21 | 36.74 | 35.51 | 35.69 | 2,404,404 | -0.51(-1.42%) |
Jul 09, 2012 | 36.05 | 36.21 | 35.89 | 36.21 | 2,037,820 | +0.14(+0.38%) |
Jul 06, 2012 | 35.58 | 36.16 | 35.51 | 36.07 | 1,845,125 | +0.14(+0.38%) |
Jul 05, 2012 | 36.09 | 36.24 | 35.80 | 35.93 | 1,700,098 | -0.28(-0.77%) |
Jul 03, 2012 | 35.77 | 36.24 | 35.73 | 36.21 | 1,895,002 | +0.30(+0.83%) |