Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.98 | 29.89 | 28.84 | 29.47 | 1,866,808 | +0.37(+1.27%) |
Sep 27, 2012 | 28.46 | 29.52 | 28.40 | 29.10 | 1,536,891 | +0.98(+3.49%) |
Sep 26, 2012 | 29.07 | 29.10 | 27.86 | 28.12 | 2,108,236 | -0.96(-3.30%) |
Sep 25, 2012 | 30.22 | 30.62 | 29.01 | 29.08 | 1,746,905 | -0.91(-3.03%) |
Sep 24, 2012 | 30.42 | 30.63 | 29.75 | 29.99 | 1,473,250 | -0.89(-2.88%) |
Sep 21, 2012 | 31.47 | 31.54 | 30.74 | 30.88 | 2,310,775 | +0.09(+0.29%) |
Sep 20, 2012 | 31.17 | 31.29 | 30.68 | 30.79 | 1,736,600 | -0.17(-0.55%) |
Sep 19, 2012 | 30.94 | 31.08 | 30.27 | 30.96 | 1,303,788 | -0.08(-0.26%) |
Sep 18, 2012 | 31.60 | 31.60 | 30.35 | 31.04 | 1,246,123 | -0.60(-1.90%) |
Sep 17, 2012 | 32.30 | 32.72 | 31.42 | 31.64 | 1,269,567 | -0.82(-2.53%) |
Sep 14, 2012 | 31.53 | 32.55 | 31.48 | 32.46 | 2,760,567 | +1.18(+3.77%) |
Sep 13, 2012 | 30.75 | 31.80 | 30.27 | 31.28 | 1,686,159 | +0.57(+1.86%) |
Sep 12, 2012 | 30.53 | 30.71 | 30.12 | 30.71 | 1,297,961 | +0.18(+0.59%) |
Sep 11, 2012 | 30.68 | 31.25 | 30.41 | 30.53 | 1,425,761 | -0.07(-0.23%) |
Sep 10, 2012 | 30.56 | 31.20 | 30.55 | 30.60 | 1,337,042 | -0.18(-0.58%) |
Sep 07, 2012 | 30.81 | 31.32 | 30.45 | 30.78 | 3,207,881 | +0.27(+0.88%) |
Sep 06, 2012 | 30.36 | 31.25 | 30.28 | 30.51 | 2,229,794 | +0.42(+1.40%) |
Sep 05, 2012 | 29.48 | 30.48 | 29.22 | 30.09 | 2,018,654 | +0.49(+1.66%) |
Sep 04, 2012 | 29.45 | 29.72 | 28.97 | 29.60 | 1,119,370 | +0.27(+0.92%) |
Aug 31, 2012 | 29.08 | 29.58 | 28.52 | 29.33 | 1,191,279 | +0.62(+2.16%) |
Aug 30, 2012 | 28.99 | 29.26 | 28.37 | 28.71 | 1,420,569 | -0.59(-2.01%) |
Aug 29, 2012 | 29.64 | 29.71 | 29.20 | 29.30 | 813,035 | +0.08(+0.27%) |
Aug 27, 2012 | 29.66 | 29.84 | 29.08 | 29.22 | 770,898 | -0.19(-0.65%) |
Aug 24, 2012 | 29.31 | 29.71 | 29.10 | 29.41 | 1,914,773 | +0.53(+1.84%) |
Aug 23, 2012 | 29.63 | 29.64 | 28.86 | 28.88 | 982,150 | -0.70(-2.37%) |
Aug 22, 2012 | 29.69 | 29.95 | 29.32 | 29.58 | 1,093,087 | -0.17(-0.57%) |
Aug 21, 2012 | 29.55 | 29.99 | 29.37 | 29.75 | 3,907,383 | -0.94(-3.06%) |
Aug 20, 2012 | 30.83 | 30.85 | 30.39 | 30.69 | 755,654 | -0.28(-0.90%) |
Aug 17, 2012 | 30.70 | 31.02 | 30.57 | 30.97 | 903,169 | +0.13(+0.42%) |
Aug 16, 2012 | 31.01 | 31.13 | 30.17 | 30.84 | 1,349,346 | +0.16(+0.52%) |
Aug 15, 2012 | 29.60 | 30.74 | 29.50 | 30.68 | 1,405,917 | +1.07(+3.61%) |
Aug 14, 2012 | 29.60 | 29.93 | 29.24 | 29.61 | 893,440 | +0.08(+0.27%) |
Aug 13, 2012 | 29.81 | 30.04 | 28.97 | 29.53 | 1,172,420 | -0.27(-0.91%) |
Aug 10, 2012 | 28.46 | 29.92 | 28.22 | 29.80 | 1,630,793 | +1.04(+3.62%) |
Aug 09, 2012 | 28.52 | 29.18 | 28.52 | 28.76 | 1,133,221 | +0.05(+0.17%) |
Aug 08, 2012 | 28.47 | 29.52 | 28.30 | 28.71 | 1,159,653 | +0.20(+0.70%) |
Aug 07, 2012 | 28.34 | 29.75 | 27.67 | 28.51 | 2,452,140 | +1.83(+6.86%) |
Aug 06, 2012 | 26.15 | 26.88 | 26.05 | 26.68 | 987,018 | +0.65(+2.50%) |
Aug 03, 2012 | 26.14 | 27.00 | 25.84 | 26.03 | 1,018,776 | +0.85(+3.38%) |
Aug 02, 2012 | 25.61 | 25.90 | 24.75 | 25.18 | 1,053,349 | -0.94(-3.60%) |
Aug 01, 2012 | 26.40 | 26.57 | 25.82 | 26.12 | 1,103,258 | -0.06(-0.23%) |
Jul 31, 2012 | 26.61 | 27.03 | 26.04 | 26.18 | 776,080 | -0.55(-2.06%) |
Jul 30, 2012 | 26.52 | 27.10 | 26.29 | 26.73 | 585,575 | +0.20(+0.75%) |
Jul 27, 2012 | 26.15 | 26.94 | 25.66 | 26.53 | 1,509,699 | +0.65(+2.51%) |
Jul 26, 2012 | 26.52 | 26.67 | 25.39 | 25.88 | 1,274,332 | -0.03(-0.12%) |
Jul 25, 2012 | 26.54 | 26.75 | 25.66 | 25.91 | 1,048,150 | -0.42(-1.60%) |
Jul 24, 2012 | 27.02 | 27.18 | 25.97 | 26.33 | 896,228 | -0.64(-2.37%) |
Jul 23, 2012 | 27.02 | 27.12 | 26.51 | 26.97 | 1,303,850 | -1.13(-4.02%) |
Jul 20, 2012 | 27.51 | 28.56 | 27.13 | 28.10 | 1,658,372 | +0.31(+1.12%) |
Jul 19, 2012 | 26.97 | 28.21 | 26.85 | 27.79 | 1,133,362 | +1.05(+3.93%) |
Jul 18, 2012 | 26.07 | 27.27 | 25.95 | 26.74 | 831,973 | +0.50(+1.91%) |
Jul 17, 2012 | 26.25 | 26.55 | 25.09 | 26.24 | 1,140,602 | +0.24(+0.92%) |
Jul 16, 2012 | 25.39 | 26.41 | 25.09 | 26.00 | 1,343,571 | +0.51(+2.00%) |
Jul 13, 2012 | 24.47 | 25.69 | 24.44 | 25.49 | 1,251,661 | +1.08(+4.42%) |
Jul 12, 2012 | 23.75 | 24.74 | 23.45 | 24.41 | 990,551 | +0.36(+1.50%) |
Jul 11, 2012 | 23.81 | 24.25 | 23.64 | 24.05 | 528,692 | +0.36(+1.52%) |
Jul 10, 2012 | 24.73 | 24.95 | 23.53 | 23.69 | 791,660 | -0.90(-3.66%) |
Jul 09, 2012 | 24.34 | 24.75 | 23.90 | 24.59 | 1,031,458 | +0.12(+0.49%) |
Jul 06, 2012 | 24.87 | 25.00 | 24.21 | 24.47 | 582,636 | -0.83(-3.28%) |
Jul 05, 2012 | 25.92 | 26.03 | 25.29 | 25.30 | 1,394,698 | -0.84(-3.21%) |
Jul 03, 2012 | 24.58 | 26.20 | 24.58 | 26.14 | 1,024,868 | +1.71(+7.00%) |