Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.01 | 29.16 | 28.82 | 29.05 | 29,792,194 | -0.14(-0.49%) |
Sep 27, 2012 | 29.00 | 29.42 | 28.86 | 29.20 | 29,015,462 | +0.32(+1.09%) |
Sep 26, 2012 | 28.82 | 29.16 | 28.49 | 28.88 | 33,136,080 | -0.22(-0.76%) |
Sep 25, 2012 | 29.82 | 29.82 | 29.09 | 29.10 | 30,584,894 | -0.49(-1.65%) |
Sep 24, 2012 | 29.15 | 29.76 | 29.13 | 29.59 | 28,561,562 | +0.25(+0.86%) |
Sep 21, 2012 | 29.81 | 29.93 | 29.26 | 29.34 | 39,429,936 | -0.27(-0.90%) |
Sep 20, 2012 | 29.40 | 29.63 | 29.10 | 29.61 | 29,257,254 | -0.06(-0.22%) |
Sep 19, 2012 | 29.66 | 29.97 | 29.45 | 29.67 | 31,867,644 | +0.06(+0.19%) |
Sep 18, 2012 | 29.46 | 29.66 | 29.18 | 29.61 | 35,093,180 | +0.05(+0.17%) |
Sep 17, 2012 | 29.43 | 29.74 | 29.39 | 29.56 | 27,503,716 | -0.27(-0.91%) |
Sep 14, 2012 | 30.11 | 30.21 | 29.59 | 29.84 | 60,578,320 | +0.12(+0.41%) |
Sep 13, 2012 | 28.59 | 29.84 | 28.41 | 29.71 | 65,495,996 | +1.06(+3.71%) |
Sep 12, 2012 | 28.62 | 28.89 | 28.55 | 28.65 | 41,631,996 | +0.23(+0.81%) |
Sep 11, 2012 | 27.85 | 28.44 | 27.80 | 28.42 | 31,181,132 | +0.60(+2.17%) |
Sep 10, 2012 | 28.16 | 28.55 | 27.80 | 27.82 | 29,058,654 | -0.39(-1.37%) |
Sep 07, 2012 | 28.02 | 28.37 | 27.99 | 28.21 | 39,135,708 | +0.44(+1.58%) |
Sep 06, 2012 | 26.97 | 27.90 | 26.91 | 27.77 | 57,609,892 | +1.13(+4.26%) |
Sep 05, 2012 | 26.61 | 26.76 | 26.51 | 26.63 | 18,575,478 | +0.07(+0.27%) |
Sep 04, 2012 | 26.54 | 26.73 | 26.40 | 26.56 | 18,993,022 | -0.09(-0.35%) |
Aug 31, 2012 | 26.66 | 26.84 | 26.45 | 26.66 | 23,374,088 | +0.17(+0.65%) |
Aug 30, 2012 | 26.60 | 26.65 | 26.35 | 26.48 | 19,089,594 | -0.29(-1.07%) |
Aug 29, 2012 | 26.78 | 26.91 | 26.60 | 26.77 | 19,063,346 | +0.05(+0.19%) |
Aug 27, 2012 | 26.78 | 26.87 | 26.48 | 26.72 | 24,547,866 | +0.04(+0.16%) |
Aug 24, 2012 | 26.51 | 26.87 | 26.32 | 26.68 | 27,896,646 | -0.04(-0.16%) |
Aug 23, 2012 | 27.14 | 27.19 | 26.70 | 26.72 | 22,890,994 | -0.43(-1.59%) |
Aug 22, 2012 | 27.19 | 27.40 | 26.96 | 27.15 | 23,543,482 | -0.15(-0.55%) |
Aug 21, 2012 | 27.01 | 27.89 | 26.96 | 27.30 | 51,383,116 | +0.48(+1.79%) |
Aug 20, 2012 | 26.50 | 26.91 | 26.41 | 26.82 | 24,971,372 | +0.28(+1.05%) |
Aug 17, 2012 | 26.70 | 26.70 | 26.41 | 26.54 | 23,799,136 | -0.09(-0.32%) |
Aug 16, 2012 | 26.68 | 26.81 | 26.41 | 26.63 | 22,143,290 | +0.02(+0.08%) |
Aug 15, 2012 | 26.61 | 26.85 | 26.52 | 26.61 | 24,412,256 | -0.02(-0.08%) |
Aug 14, 2012 | 26.86 | 27.01 | 26.54 | 26.63 | 25,170,294 | +0.08(+0.30%) |
Aug 13, 2012 | 26.46 | 26.62 | 26.30 | 26.55 | 20,138,270 | +0.01(+0.05%) |
Aug 10, 2012 | 26.38 | 26.56 | 26.12 | 26.53 | 21,586,394 | +0.04(+0.14%) |
Aug 09, 2012 | 26.35 | 26.74 | 26.26 | 26.50 | 32,613,128 | -0.17(-0.65%) |
Aug 08, 2012 | 26.45 | 26.90 | 26.38 | 26.67 | 26,016,428 | +0.11(+0.41%) |
Aug 07, 2012 | 26.25 | 27.18 | 26.25 | 26.56 | 51,852,952 | +0.51(+1.96%) |
Aug 06, 2012 | 26.01 | 26.41 | 25.92 | 26.05 | 26,427,172 | +0.15(+0.58%) |
Aug 03, 2012 | 25.71 | 26.05 | 25.48 | 25.90 | 34,159,252 | +0.66(+2.62%) |
Aug 02, 2012 | 25.56 | 25.72 | 24.95 | 25.24 | 51,100,076 | -0.60(-2.31%) |
Aug 01, 2012 | 25.97 | 26.12 | 25.71 | 25.84 | 30,903,100 | +0.00(+0.00%) |
Jul 31, 2012 | 25.92 | 26.07 | 25.77 | 25.84 | 27,428,210 | -0.10(-0.39%) |
Jul 30, 2012 | 26.20 | 26.21 | 25.79 | 25.94 | 42,772,724 | -0.54(-2.03%) |
Jul 27, 2012 | 25.84 | 26.70 | 25.49 | 26.48 | 88,672,256 | +0.78(+3.02%) |
Jul 26, 2012 | 25.68 | 25.79 | 25.36 | 25.70 | 40,154,316 | +0.46(+1.82%) |
Jul 25, 2012 | 25.11 | 25.44 | 24.97 | 25.24 | 44,764,376 | +0.32(+1.27%) |
Jul 24, 2012 | 24.82 | 25.04 | 24.56 | 24.93 | 41,688,540 | +0.21(+0.84%) |
Jul 23, 2012 | 23.86 | 24.76 | 23.76 | 24.72 | 57,415,800 | +0.39(+1.59%) |
Jul 20, 2012 | 24.44 | 24.50 | 24.33 | 24.33 | 50,580,096 | -0.40(-1.63%) |
Jul 19, 2012 | 25.13 | 25.24 | 24.62 | 24.73 | 47,909,256 | -0.36(-1.43%) |
Jul 18, 2012 | 24.94 | 25.28 | 24.87 | 25.09 | 40,326,948 | -0.02(-0.09%) |
Jul 17, 2012 | 25.44 | 25.46 | 24.60 | 25.11 | 61,256,744 | -0.07(-0.29%) |
Jul 16, 2012 | 25.67 | 25.73 | 24.93 | 25.18 | 72,925,256 | -0.70(-2.72%) |
Jul 13, 2012 | 25.16 | 25.98 | 25.02 | 25.89 | 115,569,536 | +1.46(+5.96%) |
Jul 12, 2012 | 24.64 | 24.81 | 24.36 | 24.43 | 54,628,680 | -0.39(-1.59%) |
Jul 11, 2012 | 24.55 | 24.98 | 24.49 | 24.83 | 48,938,692 | +0.24(+0.99%) |
Jul 10, 2012 | 24.56 | 24.72 | 24.27 | 24.58 | 46,192,648 | +0.21(+0.85%) |
Jul 09, 2012 | 24.27 | 24.49 | 24.07 | 24.37 | 42,529,276 | +0.04(+0.18%) |
Jul 06, 2012 | 24.34 | 24.49 | 24.21 | 24.33 | 44,666,912 | -0.34(-1.40%) |
Jul 05, 2012 | 25.56 | 25.59 | 24.56 | 24.67 | 81,533,104 | -1.08(-4.18%) |
Jul 03, 2012 | 25.81 | 25.94 | 25.50 | 25.75 | 37,210,152 | -0.07(-0.28%) |