Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.55 | 32.93 | 32.51 | 32.83 | 8,589,753 | +0.31(+0.96%) |
Sep 27, 2012 | 32.18 | 32.59 | 31.99 | 32.51 | 5,051,396 | +0.62(+1.95%) |
Sep 26, 2012 | 31.66 | 32.07 | 31.48 | 31.89 | 5,371,604 | +0.26(+0.82%) |
Sep 25, 2012 | 32.09 | 32.31 | 31.61 | 31.63 | 5,791,577 | -0.39(-1.22%) |
Sep 24, 2012 | 31.92 | 32.27 | 31.92 | 32.02 | 3,844,123 | -0.28(-0.88%) |
Sep 21, 2012 | 32.74 | 32.79 | 32.24 | 32.30 | 6,580,421 | -0.18(-0.56%) |
Sep 20, 2012 | 32.71 | 32.76 | 31.92 | 32.49 | 9,091,638 | -0.43(-1.30%) |
Sep 19, 2012 | 32.50 | 33.10 | 32.50 | 32.91 | 7,359,556 | +0.44(+1.37%) |
Sep 18, 2012 | 32.57 | 32.94 | 32.11 | 32.47 | 5,304,018 | -0.09(-0.27%) |
Sep 17, 2012 | 32.77 | 32.77 | 32.25 | 32.56 | 6,056,107 | -0.48(-1.47%) |
Sep 14, 2012 | 33.25 | 33.68 | 32.76 | 33.04 | 9,985,040 | +0.48(+1.47%) |
Sep 13, 2012 | 31.76 | 32.76 | 31.47 | 32.56 | 8,326,949 | +0.87(+2.73%) |
Sep 12, 2012 | 30.88 | 32.07 | 30.88 | 31.70 | 9,695,278 | +0.49(+1.56%) |
Sep 11, 2012 | 31.31 | 31.74 | 31.18 | 31.21 | 5,724,715 | -0.13(-0.41%) |
Sep 10, 2012 | 31.98 | 31.98 | 31.34 | 31.34 | 5,182,778 | -0.42(-1.31%) |
Sep 07, 2012 | 31.49 | 31.95 | 31.49 | 31.75 | 5,638,253 | +0.31(+0.98%) |
Sep 06, 2012 | 31.02 | 31.51 | 30.88 | 31.44 | 6,196,059 | +0.68(+2.22%) |
Sep 05, 2012 | 30.57 | 30.86 | 30.01 | 30.76 | 6,579,913 | +0.52(+1.71%) |
Sep 04, 2012 | 30.55 | 30.89 | 29.92 | 30.24 | 6,503,552 | -0.33(-1.09%) |
Aug 31, 2012 | 30.34 | 30.76 | 30.00 | 30.58 | 4,679,262 | +0.51(+1.69%) |
Aug 30, 2012 | 30.60 | 30.60 | 29.90 | 30.07 | 3,830,928 | -0.58(-1.90%) |
Aug 29, 2012 | 30.68 | 30.72 | 30.25 | 30.65 | 5,622,181 | +0.23(+0.76%) |
Aug 27, 2012 | 30.67 | 30.67 | 30.32 | 30.42 | 3,688,044 | -0.24(-0.80%) |
Aug 24, 2012 | 30.59 | 30.85 | 30.38 | 30.66 | 6,148,715 | +0.13(+0.42%) |
Aug 23, 2012 | 31.40 | 31.46 | 30.47 | 30.54 | 6,784,906 | -1.04(-3.31%) |
Aug 22, 2012 | 31.21 | 31.58 | 30.88 | 31.58 | 4,852,435 | +0.35(+1.14%) |
Aug 21, 2012 | 31.76 | 32.02 | 31.09 | 31.23 | 6,307,970 | -0.62(-1.94%) |
Aug 20, 2012 | 31.98 | 32.24 | 31.45 | 31.84 | 6,838,106 | -0.16(-0.48%) |
Aug 17, 2012 | 31.96 | 32.12 | 31.82 | 32.00 | 5,586,746 | +0.08(+0.25%) |
Aug 16, 2012 | 31.24 | 32.03 | 31.10 | 31.92 | 8,824,691 | +0.68(+2.16%) |
Aug 15, 2012 | 30.82 | 31.27 | 30.68 | 31.24 | 6,435,032 | +0.50(+1.64%) |
Aug 14, 2012 | 31.05 | 31.20 | 30.67 | 30.74 | 6,071,008 | -0.09(-0.29%) |
Aug 13, 2012 | 30.98 | 31.06 | 30.53 | 30.83 | 7,494,783 | +0.11(+0.37%) |
Aug 10, 2012 | 31.32 | 31.40 | 30.52 | 30.72 | 11,777,098 | -0.67(-2.12%) |
Aug 09, 2012 | 30.43 | 31.72 | 30.39 | 31.38 | 11,633,413 | +0.80(+2.62%) |
Aug 08, 2012 | 30.33 | 31.14 | 30.21 | 30.58 | 10,271,652 | +0.20(+0.66%) |
Aug 07, 2012 | 29.89 | 30.62 | 29.48 | 30.38 | 16,307,307 | +0.38(+1.28%) |
Aug 06, 2012 | 30.03 | 30.15 | 29.28 | 30.00 | 10,085,496 | +0.21(+0.71%) |
Aug 03, 2012 | 29.58 | 30.24 | 29.49 | 29.78 | 12,697,215 | +1.12(+3.93%) |
Aug 02, 2012 | 28.35 | 28.98 | 28.14 | 28.66 | 7,634,925 | -0.03(-0.12%) |
Aug 01, 2012 | 29.09 | 29.25 | 28.68 | 28.69 | 5,976,406 | -0.17(-0.58%) |
Jul 31, 2012 | 29.22 | 29.31 | 28.74 | 28.86 | 7,842,699 | -0.26(-0.88%) |
Jul 30, 2012 | 29.59 | 29.62 | 29.01 | 29.12 | 6,063,743 | -0.41(-1.39%) |
Jul 27, 2012 | 29.00 | 29.66 | 28.75 | 29.53 | 8,666,149 | +0.84(+2.91%) |
Jul 26, 2012 | 29.06 | 29.28 | 28.34 | 28.69 | 8,486,680 | -0.14(-0.50%) |
Jul 25, 2012 | 28.85 | 29.00 | 28.18 | 28.84 | 8,311,708 | +0.24(+0.84%) |
Jul 24, 2012 | 29.29 | 29.49 | 28.21 | 28.60 | 11,510,439 | -0.59(-2.01%) |
Jul 23, 2012 | 29.21 | 29.64 | 28.92 | 29.18 | 8,488,674 | -0.71(-2.38%) |
Jul 20, 2012 | 29.71 | 30.18 | 29.34 | 29.89 | 8,788,146 | -0.13(-0.43%) |
Jul 19, 2012 | 30.37 | 30.39 | 29.82 | 30.02 | 7,219,174 | -0.38(-1.25%) |
Jul 18, 2012 | 30.32 | 30.73 | 30.13 | 30.40 | 11,033,453 | +0.38(+1.27%) |
Jul 17, 2012 | 29.47 | 30.24 | 29.47 | 30.02 | 13,374,575 | +0.74(+2.51%) |
Jul 16, 2012 | 28.65 | 29.54 | 28.45 | 29.29 | 9,541,298 | +0.51(+1.77%) |
Jul 13, 2012 | 28.63 | 28.97 | 28.39 | 28.78 | 6,842,954 | +0.25(+0.88%) |
Jul 12, 2012 | 28.47 | 28.72 | 28.04 | 28.53 | 8,972,356 | -0.18(-0.62%) |
Jul 11, 2012 | 28.90 | 29.12 | 28.24 | 28.70 | 13,380,028 | +0.55(+1.95%) |
Jul 10, 2012 | 28.94 | 29.02 | 28.03 | 28.15 | 7,214,535 | -0.69(-2.39%) |
Jul 09, 2012 | 29.19 | 29.38 | 28.71 | 28.84 | 7,033,988 | -0.08(-0.27%) |
Jul 06, 2012 | 29.02 | 29.15 | 28.70 | 28.92 | 6,533,126 | -0.53(-1.80%) |
Jul 05, 2012 | 29.35 | 29.83 | 29.08 | 29.45 | 8,310,162 | +0.06(+0.21%) |
Jul 03, 2012 | 28.66 | 29.48 | 28.66 | 29.39 | 7,336,688 | +0.87(+3.06%) |