Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.20 | 29.36 | 28.80 | 29.20 | 1,217,122 | -0.17(-0.58%) |
Sep 27, 2012 | 29.75 | 29.88 | 29.21 | 29.36 | 1,190,846 | -0.33(-1.09%) |
Sep 26, 2012 | 29.27 | 29.84 | 28.50 | 29.69 | 2,229,263 | +0.24(+0.81%) |
Sep 25, 2012 | 30.39 | 30.42 | 29.38 | 29.45 | 1,130,657 | -0.80(-2.64%) |
Sep 24, 2012 | 30.67 | 30.72 | 29.75 | 30.25 | 1,927,459 | -0.56(-1.82%) |
Sep 21, 2012 | 30.69 | 30.90 | 30.36 | 30.81 | 2,213,460 | +0.41(+1.35%) |
Sep 20, 2012 | 30.50 | 30.65 | 30.28 | 30.40 | 1,118,240 | -0.22(-0.72%) |
Sep 19, 2012 | 30.39 | 30.83 | 30.31 | 30.62 | 1,101,588 | +0.12(+0.39%) |
Sep 18, 2012 | 30.04 | 30.54 | 30.00 | 30.50 | 1,175,379 | +0.35(+1.16%) |
Sep 17, 2012 | 30.00 | 30.41 | 29.92 | 30.15 | 959,099 | -0.03(-0.10%) |
Sep 14, 2012 | 30.08 | 31.24 | 29.85 | 30.18 | 2,161,861 | -0.08(-0.26%) |
Sep 13, 2012 | 30.30 | 30.66 | 30.15 | 30.26 | 1,288,220 | -0.04(-0.13%) |
Sep 12, 2012 | 30.63 | 30.80 | 30.24 | 30.30 | 1,616,880 | -0.06(-0.20%) |
Sep 11, 2012 | 29.50 | 30.68 | 29.50 | 30.36 | 2,333,879 | +1.03(+3.51%) |
Sep 10, 2012 | 29.47 | 29.57 | 29.08 | 29.33 | 1,308,241 | -0.24(-0.81%) |
Sep 07, 2012 | 29.18 | 29.63 | 28.88 | 29.57 | 1,539,240 | +0.30(+1.02%) |
Sep 06, 2012 | 29.18 | 29.72 | 29.08 | 29.27 | 1,494,250 | +0.34(+1.18%) |
Sep 05, 2012 | 29.03 | 29.27 | 28.89 | 28.93 | 1,306,208 | -0.11(-0.38%) |
Sep 04, 2012 | 29.04 | 29.22 | 28.56 | 29.04 | 1,069,242 | -0.09(-0.31%) |
Aug 31, 2012 | 28.99 | 29.57 | 28.90 | 29.13 | 1,693,811 | +0.22(+0.76%) |
Aug 30, 2012 | 28.95 | 29.15 | 28.59 | 28.91 | 2,550,907 | -0.23(-0.79%) |
Aug 29, 2012 | 29.32 | 29.48 | 29.05 | 29.14 | 2,574,544 | +0.44(+1.53%) |
Aug 27, 2012 | 28.37 | 28.98 | 28.24 | 28.70 | 3,333,771 | +0.46(+1.63%) |
Aug 24, 2012 | 28.15 | 28.44 | 27.96 | 28.24 | 1,949,618 | +0.08(+0.28%) |
Aug 23, 2012 | 28.63 | 28.68 | 27.93 | 28.16 | 3,261,283 | -0.55(-1.92%) |
Aug 22, 2012 | 29.55 | 29.60 | 28.53 | 28.71 | 3,857,546 | -0.83(-2.81%) |
Aug 21, 2012 | 30.39 | 30.44 | 28.71 | 29.54 | 3,798,861 | -0.79(-2.60%) |
Aug 20, 2012 | 30.95 | 31.00 | 30.05 | 30.33 | 1,536,654 | -0.57(-1.84%) |
Aug 17, 2012 | 31.12 | 31.25 | 30.78 | 30.90 | 1,975,662 | -0.17(-0.55%) |
Aug 16, 2012 | 30.91 | 31.20 | 30.88 | 31.07 | 1,303,367 | +0.21(+0.68%) |
Aug 15, 2012 | 30.62 | 30.97 | 30.35 | 30.86 | 1,566,524 | +0.36(+1.18%) |
Aug 14, 2012 | 30.54 | 30.75 | 30.34 | 30.50 | 1,563,484 | +0.07(+0.23%) |
Aug 13, 2012 | 30.48 | 30.60 | 30.20 | 30.43 | 2,270,390 | +0.04(+0.13%) |
Aug 10, 2012 | 30.60 | 30.66 | 30.18 | 30.39 | 15,298,009 | -0.31(-1.01%) |
Aug 09, 2012 | 30.65 | 30.86 | 30.44 | 30.70 | 1,422,877 | -0.03(-0.10%) |
Aug 08, 2012 | 30.54 | 30.98 | 30.45 | 30.73 | 1,266,997 | +0.27(+0.89%) |
Aug 07, 2012 | 30.04 | 30.62 | 30.02 | 30.46 | 966,163 | +0.49(+1.63%) |
Aug 06, 2012 | 29.80 | 30.14 | 29.68 | 29.97 | 1,511,058 | +0.10(+0.33%) |
Aug 03, 2012 | 29.85 | 30.49 | 29.71 | 29.87 | 995,920 | +0.43(+1.46%) |
Aug 02, 2012 | 29.20 | 29.55 | 28.64 | 29.44 | 1,950,159 | -0.23(-0.78%) |
Aug 01, 2012 | 30.42 | 30.59 | 29.56 | 29.67 | 1,358,067 | -0.61(-2.01%) |
Jul 31, 2012 | 30.73 | 30.98 | 30.20 | 30.28 | 1,474,511 | -0.25(-0.82%) |
Jul 30, 2012 | 30.16 | 30.93 | 29.90 | 30.53 | 2,133,463 | +0.41(+1.36%) |
Jul 27, 2012 | 30.49 | 30.75 | 30.00 | 30.12 | 2,244,958 | -0.71(-2.30%) |
Jul 26, 2012 | 32.17 | 32.25 | 29.29 | 30.83 | 5,433,301 | -0.97(-3.05%) |
Jul 25, 2012 | 31.65 | 32.00 | 31.43 | 31.80 | 1,896,185 | +0.28(+0.89%) |
Jul 24, 2012 | 31.83 | 32.50 | 31.00 | 31.52 | 1,353,745 | -0.29(-0.91%) |
Jul 23, 2012 | 32.55 | 32.75 | 31.56 | 31.81 | 2,440,534 | -1.40(-4.22%) |
Jul 20, 2012 | 34.15 | 34.22 | 32.07 | 33.21 | 2,321,246 | -1.45(-4.18%) |
Jul 19, 2012 | 34.13 | 34.67 | 34.05 | 34.66 | 826,060 | +0.61(+1.79%) |
Jul 18, 2012 | 34.31 | 34.31 | 33.51 | 34.05 | 1,109,038 | -0.42(-1.22%) |
Jul 17, 2012 | 34.57 | 35.34 | 34.41 | 34.47 | 1,549,622 | -0.92(-2.60%) |
Jul 16, 2012 | 34.80 | 36.11 | 34.75 | 35.39 | 1,602,905 | +0.68(+1.96%) |
Jul 13, 2012 | 34.06 | 35.02 | 34.01 | 34.71 | 952,845 | +0.84(+2.48%) |
Jul 12, 2012 | 34.01 | 34.23 | 33.53 | 33.87 | 1,915,868 | +0.12(+0.36%) |
Jul 11, 2012 | 33.90 | 34.06 | 33.44 | 33.75 | 1,159,119 | -0.13(-0.38%) |
Jul 10, 2012 | 34.01 | 34.39 | 33.46 | 33.88 | 2,123,060 | -0.16(-0.47%) |
Jul 09, 2012 | 34.40 | 34.82 | 34.02 | 34.04 | 847,250 | -0.44(-1.28%) |
Jul 06, 2012 | 34.31 | 34.50 | 34.03 | 34.48 | 469,305 | -0.17(-0.49%) |
Jul 05, 2012 | 34.33 | 34.84 | 34.20 | 34.65 | 850,316 | +0.35(+1.02%) |
Jul 03, 2012 | 34.25 | 34.33 | 33.89 | 34.30 | 466,165 | +0.11(+0.32%) |