Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.35 | 33.47 | 32.99 | 33.27 | 31,740,006 | -0.43(-1.28%) |
Sep 27, 2012 | 33.84 | 33.91 | 33.43 | 33.70 | 20,539,008 | +0.08(+0.24%) |
Sep 26, 2012 | 33.52 | 33.66 | 33.17 | 33.62 | 21,399,626 | -0.09(-0.26%) |
Sep 25, 2012 | 34.38 | 34.40 | 33.60 | 33.70 | 29,801,554 | -0.73(-2.12%) |
Sep 24, 2012 | 34.34 | 34.58 | 34.21 | 34.43 | 13,887,298 | +0.02(+0.04%) |
Sep 21, 2012 | 34.72 | 34.83 | 34.34 | 34.42 | 24,588,958 | -0.12(-0.36%) |
Sep 20, 2012 | 34.32 | 34.68 | 34.11 | 34.54 | 22,264,832 | -0.09(-0.25%) |
Sep 19, 2012 | 34.80 | 35.01 | 34.53 | 34.63 | 28,185,102 | -0.14(-0.39%) |
Sep 18, 2012 | 34.67 | 34.98 | 34.55 | 34.76 | 18,963,150 | +0.01(+0.02%) |
Sep 17, 2012 | 34.91 | 35.05 | 34.59 | 34.75 | 18,249,618 | -0.36(-1.02%) |
Sep 14, 2012 | 35.02 | 35.74 | 34.86 | 35.11 | 40,572,540 | +0.36(+1.05%) |
Sep 13, 2012 | 33.65 | 34.75 | 33.55 | 34.75 | 42,893,252 | +1.01(+2.99%) |
Sep 12, 2012 | 33.86 | 33.94 | 33.41 | 33.74 | 31,140,432 | -0.01(-0.02%) |
Sep 11, 2012 | 33.46 | 33.84 | 33.45 | 33.75 | 14,341,969 | +0.46(+1.39%) |
Sep 10, 2012 | 33.73 | 33.83 | 33.25 | 33.28 | 23,284,090 | -0.73(-2.15%) |
Sep 07, 2012 | 33.48 | 34.40 | 33.44 | 34.02 | 31,216,656 | +0.92(+2.79%) |
Sep 06, 2012 | 32.41 | 33.14 | 32.40 | 33.09 | 22,138,586 | +0.94(+2.93%) |
Sep 05, 2012 | 32.05 | 32.24 | 31.81 | 32.15 | 18,223,420 | +0.30(+0.95%) |
Sep 04, 2012 | 32.35 | 32.40 | 31.80 | 31.85 | 19,743,026 | -0.59(-1.82%) |
Aug 31, 2012 | 32.31 | 32.61 | 32.18 | 32.44 | 18,435,992 | +0.24(+0.75%) |
Aug 30, 2012 | 32.16 | 32.32 | 32.00 | 32.20 | 13,852,397 | -0.23(-0.72%) |
Aug 29, 2012 | 32.78 | 32.81 | 32.12 | 32.43 | 24,658,154 | -0.62(-1.86%) |
Aug 27, 2012 | 33.10 | 33.23 | 32.96 | 33.05 | 17,577,730 | -0.33(-1.00%) |
Aug 24, 2012 | 33.15 | 33.60 | 32.93 | 33.38 | 18,267,734 | +0.06(+0.17%) |
Aug 23, 2012 | 33.64 | 33.67 | 33.14 | 33.33 | 24,333,664 | -0.54(-1.60%) |
Aug 22, 2012 | 33.71 | 34.00 | 33.38 | 33.87 | 23,139,438 | +0.12(+0.36%) |
Aug 21, 2012 | 34.23 | 34.40 | 33.58 | 33.75 | 21,496,242 | -0.33(-0.98%) |
Aug 20, 2012 | 33.97 | 34.13 | 33.68 | 34.08 | 14,551,026 | +0.01(+0.02%) |
Aug 17, 2012 | 34.13 | 34.26 | 33.95 | 34.07 | 19,351,182 | -0.08(-0.23%) |
Aug 16, 2012 | 33.92 | 34.26 | 33.58 | 34.15 | 24,069,544 | +0.58(+1.74%) |
Aug 15, 2012 | 33.49 | 33.67 | 33.28 | 33.57 | 18,466,812 | +0.15(+0.44%) |
Aug 14, 2012 | 33.99 | 34.12 | 33.31 | 33.42 | 23,791,200 | -0.48(-1.42%) |
Aug 13, 2012 | 33.84 | 34.10 | 33.55 | 33.90 | 20,025,310 | -0.25(-0.72%) |
Aug 10, 2012 | 33.65 | 34.22 | 33.49 | 34.15 | 19,886,318 | +0.30(+0.89%) |
Aug 09, 2012 | 33.84 | 34.09 | 33.60 | 33.84 | 17,602,492 | -0.01(-0.02%) |
Aug 08, 2012 | 33.42 | 33.94 | 33.38 | 33.85 | 18,066,664 | +0.47(+1.40%) |
Aug 07, 2012 | 33.62 | 33.91 | 33.35 | 33.38 | 19,308,674 | +0.02(+0.07%) |
Aug 06, 2012 | 32.87 | 33.70 | 32.80 | 33.36 | 19,924,280 | +0.45(+1.36%) |
Aug 03, 2012 | 32.77 | 33.19 | 32.69 | 32.91 | 22,716,680 | +0.92(+2.89%) |
Aug 02, 2012 | 31.99 | 32.43 | 31.70 | 31.99 | 21,277,634 | -0.41(-1.27%) |
Aug 01, 2012 | 32.39 | 32.64 | 31.92 | 32.40 | 21,046,328 | +0.12(+0.38%) |
Jul 31, 2012 | 32.87 | 32.96 | 32.24 | 32.27 | 21,985,958 | -0.63(-1.93%) |
Jul 30, 2012 | 32.77 | 32.98 | 32.44 | 32.91 | 18,777,262 | -0.05(-0.15%) |
Jul 27, 2012 | 32.18 | 33.13 | 32.07 | 32.96 | 34,135,864 | +1.15(+3.63%) |
Jul 26, 2012 | 31.34 | 31.86 | 31.12 | 31.80 | 20,641,080 | +1.02(+3.31%) |
Jul 25, 2012 | 31.04 | 31.14 | 30.60 | 30.79 | 13,410,545 | -0.04(-0.12%) |
Jul 24, 2012 | 31.18 | 31.19 | 30.52 | 30.82 | 19,928,272 | -0.17(-0.56%) |
Jul 23, 2012 | 30.84 | 31.09 | 30.45 | 30.99 | 27,922,114 | -0.83(-2.61%) |
Jul 20, 2012 | 32.01 | 32.14 | 31.71 | 31.83 | 19,822,436 | -0.60(-1.86%) |
Jul 19, 2012 | 32.07 | 32.48 | 32.01 | 32.43 | 16,745,325 | +0.48(+1.50%) |
Jul 18, 2012 | 31.48 | 32.01 | 31.41 | 31.95 | 15,492,038 | +0.22(+0.68%) |
Jul 17, 2012 | 31.57 | 31.80 | 31.14 | 31.73 | 18,489,588 | +0.33(+1.04%) |
Jul 16, 2012 | 31.59 | 31.65 | 31.17 | 31.41 | 14,052,692 | -0.17(-0.53%) |
Jul 13, 2012 | 31.43 | 31.77 | 31.43 | 31.57 | 17,214,340 | +0.55(+1.76%) |
Jul 12, 2012 | 30.67 | 31.22 | 30.51 | 31.03 | 20,826,204 | -0.23(-0.73%) |
Jul 11, 2012 | 31.30 | 31.71 | 30.98 | 31.25 | 21,131,780 | -0.07(-0.24%) |
Jul 10, 2012 | 32.21 | 32.24 | 31.17 | 31.33 | 22,690,236 | -0.53(-1.66%) |
Jul 09, 2012 | 32.02 | 32.03 | 31.60 | 31.86 | 11,364,483 | -0.25(-0.77%) |
Jul 06, 2012 | 32.24 | 32.33 | 31.80 | 32.10 | 23,299,162 | -0.66(-2.01%) |
Jul 05, 2012 | 32.63 | 33.14 | 32.21 | 32.76 | 30,001,278 | -0.10(-0.30%) |
Jul 03, 2012 | 32.61 | 32.92 | 32.43 | 32.86 | 23,796,952 | +0.50(+1.56%) |