Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 30.73 | 30.88 | 30.56 | 30.80 | 10,279,315 | +0.08(+0.28%) |
Sep 27, 2012 | 30.44 | 30.79 | 30.40 | 30.72 | 9,190,318 | +0.32(+1.05%) |
Sep 26, 2012 | 30.77 | 30.87 | 30.37 | 30.40 | 11,593,188 | -0.47(-1.52%) |
Sep 25, 2012 | 30.70 | 31.06 | 30.65 | 30.87 | 16,782,232 | +0.19(+0.61%) |
Sep 24, 2012 | 30.76 | 30.96 | 30.63 | 30.68 | 11,476,693 | -0.29(-0.93%) |
Sep 21, 2012 | 31.04 | 31.18 | 30.94 | 30.97 | 31,864,706 | +0.09(+0.29%) |
Sep 20, 2012 | 30.80 | 30.93 | 30.62 | 30.88 | 13,927,853 | -0.04(-0.13%) |
Sep 19, 2012 | 30.71 | 31.09 | 30.68 | 30.92 | 13,053,191 | +0.26(+0.85%) |
Sep 18, 2012 | 30.53 | 30.70 | 30.40 | 30.66 | 14,377,444 | -0.05(-0.16%) |
Sep 17, 2012 | 30.84 | 30.93 | 30.65 | 30.71 | 11,605,965 | -0.09(-0.28%) |
Sep 14, 2012 | 31.02 | 31.04 | 30.68 | 30.79 | 14,485,206 | -0.17(-0.54%) |
Sep 13, 2012 | 30.50 | 31.35 | 30.41 | 30.96 | 17,160,078 | +0.35(+1.14%) |
Sep 12, 2012 | 30.20 | 30.62 | 30.18 | 30.61 | 15,973,036 | +0.45(+1.50%) |
Sep 11, 2012 | 29.56 | 30.38 | 29.55 | 30.16 | 17,318,214 | +0.64(+2.18%) |
Sep 10, 2012 | 29.46 | 29.79 | 29.46 | 29.52 | 12,678,767 | -0.24(-0.79%) |
Sep 07, 2012 | 29.71 | 29.81 | 29.51 | 29.75 | 11,758,665 | +0.05(+0.16%) |
Sep 06, 2012 | 29.40 | 29.71 | 29.32 | 29.71 | 17,109,834 | +0.43(+1.48%) |
Sep 05, 2012 | 29.56 | 29.59 | 29.12 | 29.27 | 13,839,857 | -0.21(-0.71%) |
Sep 04, 2012 | 29.44 | 29.62 | 29.27 | 29.48 | 11,116,172 | +0.06(+0.21%) |
Aug 31, 2012 | 29.25 | 29.45 | 28.96 | 29.42 | 15,027,501 | +0.36(+1.22%) |
Aug 30, 2012 | 29.15 | 29.15 | 28.94 | 29.06 | 9,343,772 | -0.30(-1.03%) |
Aug 29, 2012 | 29.26 | 29.37 | 29.07 | 29.37 | 9,355,002 | +0.08(+0.28%) |
Aug 27, 2012 | 29.20 | 29.39 | 29.14 | 29.28 | 9,613,067 | +0.23(+0.79%) |
Aug 24, 2012 | 29.04 | 29.14 | 28.86 | 29.05 | 11,607,940 | -0.11(-0.39%) |
Aug 23, 2012 | 29.35 | 29.48 | 29.07 | 29.17 | 7,629,000 | -0.22(-0.74%) |
Aug 22, 2012 | 29.10 | 29.48 | 29.02 | 29.38 | 9,662,708 | +0.13(+0.45%) |
Aug 21, 2012 | 29.52 | 29.65 | 29.13 | 29.25 | 8,288,530 | -0.15(-0.50%) |
Aug 20, 2012 | 29.50 | 29.53 | 29.36 | 29.40 | 9,453,810 | -0.12(-0.41%) |
Aug 17, 2012 | 29.82 | 29.83 | 29.43 | 29.52 | 10,443,572 | -0.23(-0.76%) |
Aug 16, 2012 | 29.52 | 29.81 | 29.52 | 29.75 | 9,939,863 | +0.14(+0.48%) |
Aug 15, 2012 | 29.63 | 29.89 | 29.50 | 29.60 | 8,430,667 | -0.14(-0.47%) |
Aug 14, 2012 | 29.57 | 29.81 | 29.44 | 29.74 | 9,533,171 | +0.36(+1.22%) |
Aug 13, 2012 | 29.46 | 29.54 | 29.17 | 29.38 | 7,045,747 | -0.18(-0.60%) |
Aug 10, 2012 | 29.36 | 29.61 | 29.31 | 29.56 | 6,533,694 | +0.13(+0.45%) |
Aug 09, 2012 | 29.97 | 29.99 | 29.25 | 29.43 | 15,506,082 | -0.60(-2.01%) |
Aug 08, 2012 | 29.95 | 30.12 | 29.86 | 30.03 | 8,693,042 | +0.17(+0.57%) |
Aug 07, 2012 | 29.96 | 30.10 | 29.62 | 29.86 | 14,387,709 | -0.14(-0.48%) |
Aug 06, 2012 | 30.00 | 30.36 | 29.91 | 30.01 | 10,073,761 | +0.01(+0.04%) |
Aug 03, 2012 | 29.85 | 30.12 | 29.51 | 29.99 | 14,120,604 | +0.39(+1.32%) |
Aug 02, 2012 | 29.04 | 29.61 | 28.90 | 29.60 | 12,131,399 | +0.41(+1.42%) |
Aug 01, 2012 | 29.43 | 29.63 | 29.08 | 29.19 | 12,677,051 | -0.37(-1.25%) |
Jul 31, 2012 | 29.87 | 29.93 | 29.43 | 29.56 | 9,783,550 | -0.41(-1.35%) |
Jul 30, 2012 | 29.51 | 30.31 | 29.47 | 29.96 | 13,812,769 | +0.39(+1.32%) |
Jul 27, 2012 | 29.07 | 29.66 | 28.78 | 29.57 | 15,218,191 | +0.54(+1.87%) |
Jul 26, 2012 | 28.62 | 29.36 | 28.44 | 29.03 | 22,965,260 | +1.05(+3.74%) |
Jul 25, 2012 | 28.25 | 28.42 | 27.83 | 27.98 | 16,708,907 | -0.10(-0.37%) |
Jul 24, 2012 | 28.51 | 28.57 | 27.77 | 28.09 | 14,742,619 | -0.42(-1.46%) |
Jul 23, 2012 | 28.41 | 28.64 | 28.22 | 28.50 | 12,435,352 | -0.29(-1.02%) |
Jul 20, 2012 | 28.54 | 28.89 | 28.32 | 28.80 | 12,901,234 | +0.08(+0.29%) |
Jul 19, 2012 | 29.38 | 29.46 | 28.70 | 28.71 | 15,101,093 | -0.56(-1.90%) |
Jul 18, 2012 | 29.20 | 29.49 | 29.17 | 29.27 | 12,995,004 | -0.09(-0.32%) |
Jul 17, 2012 | 29.34 | 29.37 | 28.86 | 29.36 | 11,754,078 | +0.25(+0.85%) |
Jul 16, 2012 | 29.36 | 30.00 | 28.82 | 29.12 | 33,414,950 | +0.70(+2.47%) |
Jul 13, 2012 | 28.05 | 28.54 | 27.97 | 28.42 | 13,222,720 | +0.33(+1.18%) |
Jul 12, 2012 | 27.28 | 28.27 | 27.27 | 28.08 | 16,449,479 | +0.44(+1.57%) |
Jul 11, 2012 | 27.92 | 27.99 | 27.38 | 27.65 | 12,711,737 | -0.35(-1.26%) |
Jul 10, 2012 | 28.47 | 28.57 | 27.89 | 28.00 | 19,873,342 | -0.31(-1.11%) |
Jul 09, 2012 | 28.20 | 28.41 | 27.72 | 28.32 | 19,306,000 | -0.37(-1.30%) |
Jul 06, 2012 | 28.87 | 29.02 | 28.57 | 28.69 | 10,514,319 | -0.40(-1.36%) |
Jul 05, 2012 | 28.79 | 29.19 | 28.78 | 29.08 | 12,334,049 | +0.15(+0.53%) |
Jul 03, 2012 | 28.97 | 29.08 | 28.78 | 28.93 | 6,953,352 | -0.06(-0.22%) |