Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.74 | 32.02 | 31.51 | 31.97 | 2,918,094 | +0.14(+0.43%) |
Sep 27, 2012 | 32.09 | 32.20 | 31.64 | 31.84 | 3,668,270 | -0.24(-0.76%) |
Sep 26, 2012 | 31.95 | 32.36 | 31.89 | 32.08 | 3,574,876 | +0.13(+0.41%) |
Sep 25, 2012 | 32.69 | 32.99 | 31.93 | 31.95 | 3,769,592 | -0.69(-2.12%) |
Sep 24, 2012 | 32.76 | 32.82 | 32.41 | 32.64 | 4,250,653 | -0.33(-1.00%) |
Sep 21, 2012 | 33.13 | 33.31 | 32.89 | 32.97 | 8,200,823 | -0.16(-0.47%) |
Sep 20, 2012 | 33.21 | 33.38 | 32.77 | 33.13 | 4,292,984 | -0.24(-0.73%) |
Sep 19, 2012 | 33.15 | 33.55 | 33.12 | 33.37 | 4,233,446 | +0.24(+0.72%) |
Sep 18, 2012 | 33.27 | 33.33 | 33.03 | 33.13 | 3,195,901 | -0.14(-0.41%) |
Sep 17, 2012 | 33.33 | 33.45 | 33.12 | 33.27 | 2,947,035 | -0.06(-0.19%) |
Sep 14, 2012 | 33.54 | 33.71 | 33.25 | 33.33 | 4,129,067 | -0.19(-0.56%) |
Sep 13, 2012 | 33.57 | 33.67 | 33.14 | 33.52 | 3,943,410 | -0.04(-0.13%) |
Sep 12, 2012 | 33.25 | 33.81 | 33.18 | 33.57 | 9,653,223 | +1.09(+3.36%) |
Sep 11, 2012 | 32.92 | 32.99 | 32.40 | 32.47 | 3,531,486 | -0.41(-1.25%) |
Sep 10, 2012 | 32.72 | 33.23 | 32.64 | 32.89 | 3,728,636 | +0.09(+0.29%) |
Sep 07, 2012 | 32.94 | 33.02 | 32.66 | 32.79 | 2,251,027 | -0.17(-0.53%) |
Sep 06, 2012 | 32.19 | 33.03 | 32.15 | 32.97 | 5,220,559 | +1.01(+3.14%) |
Sep 05, 2012 | 32.39 | 32.44 | 31.95 | 31.96 | 3,906,953 | -0.49(-1.52%) |
Sep 04, 2012 | 32.60 | 32.74 | 32.34 | 32.45 | 3,087,982 | -0.13(-0.40%) |
Aug 31, 2012 | 33.03 | 33.18 | 32.52 | 32.59 | 4,123,742 | -0.16(-0.48%) |
Aug 30, 2012 | 32.85 | 33.34 | 32.72 | 32.74 | 7,589,890 | +0.29(+0.90%) |
Aug 29, 2012 | 32.32 | 32.55 | 32.06 | 32.45 | 4,646,270 | -0.15(-0.46%) |
Aug 27, 2012 | 32.56 | 32.78 | 32.35 | 32.60 | 4,510,478 | +0.02(+0.08%) |
Aug 24, 2012 | 31.82 | 32.57 | 31.81 | 32.57 | 5,813,138 | +0.65(+2.04%) |
Aug 23, 2012 | 31.97 | 32.13 | 31.78 | 31.92 | 3,489,265 | -0.02(-0.08%) |
Aug 22, 2012 | 32.03 | 32.23 | 31.81 | 31.95 | 4,000,759 | -0.13(-0.41%) |
Aug 21, 2012 | 32.22 | 32.29 | 31.93 | 32.08 | 2,926,958 | -0.14(-0.44%) |
Aug 20, 2012 | 32.08 | 32.26 | 32.05 | 32.22 | 2,382,563 | -0.02(-0.06%) |
Aug 17, 2012 | 31.89 | 32.25 | 31.81 | 32.24 | 2,776,488 | +0.37(+1.17%) |
Aug 16, 2012 | 31.59 | 32.01 | 31.52 | 31.87 | 2,952,336 | +0.20(+0.65%) |
Aug 15, 2012 | 31.44 | 31.79 | 31.41 | 31.66 | 4,836,186 | +0.20(+0.63%) |
Aug 14, 2012 | 31.54 | 31.64 | 31.32 | 31.46 | 4,630,338 | +0.05(+0.16%) |
Aug 13, 2012 | 31.61 | 32.03 | 31.37 | 31.41 | 4,754,709 | -0.23(-0.73%) |
Aug 10, 2012 | 31.62 | 31.82 | 31.20 | 31.64 | 7,813,364 | -0.26(-0.82%) |
Aug 09, 2012 | 32.78 | 33.03 | 31.64 | 31.90 | 12,254,618 | -0.40(-1.23%) |
Aug 08, 2012 | 32.00 | 32.47 | 31.92 | 32.30 | 3,579,146 | +0.14(+0.44%) |
Aug 07, 2012 | 32.49 | 32.50 | 32.13 | 32.16 | 4,204,080 | -0.12(-0.37%) |
Aug 06, 2012 | 31.80 | 32.36 | 31.76 | 32.28 | 5,412,129 | +0.56(+1.78%) |
Aug 03, 2012 | 31.75 | 32.09 | 31.23 | 31.71 | 4,836,384 | +0.60(+1.93%) |
Aug 02, 2012 | 30.92 | 32.17 | 30.88 | 31.11 | 6,223,003 | +0.25(+0.82%) |
Aug 01, 2012 | 31.02 | 31.62 | 30.59 | 30.86 | 6,319,268 | +0.01(+0.02%) |
Jul 31, 2012 | 30.73 | 31.20 | 30.55 | 30.85 | 5,316,412 | -0.06(-0.18%) |
Jul 30, 2012 | 30.53 | 31.13 | 30.39 | 30.91 | 3,926,960 | +0.34(+1.10%) |
Jul 27, 2012 | 29.80 | 30.83 | 29.79 | 30.57 | 6,582,264 | +1.04(+3.51%) |
Jul 26, 2012 | 30.16 | 30.18 | 29.25 | 29.53 | 5,544,439 | -0.16(-0.54%) |
Jul 25, 2012 | 29.96 | 30.02 | 29.32 | 29.70 | 5,266,241 | -0.12(-0.40%) |
Jul 24, 2012 | 30.23 | 30.38 | 29.54 | 29.81 | 4,439,634 | -0.47(-1.54%) |
Jul 23, 2012 | 29.97 | 30.39 | 29.91 | 30.28 | 2,095,304 | +0.02(+0.08%) |
Jul 20, 2012 | 30.51 | 30.68 | 30.21 | 30.25 | 4,093,964 | -0.37(-1.22%) |
Jul 19, 2012 | 30.56 | 30.99 | 30.41 | 30.63 | 4,038,984 | +0.11(+0.35%) |
Jul 18, 2012 | 30.20 | 30.64 | 30.09 | 30.52 | 3,879,397 | +0.13(+0.43%) |
Jul 17, 2012 | 29.64 | 30.77 | 29.56 | 30.39 | 6,963,006 | +0.83(+2.79%) |
Jul 16, 2012 | 29.46 | 29.66 | 29.32 | 29.56 | 2,902,471 | +0.02(+0.08%) |
Jul 13, 2012 | 29.32 | 29.73 | 29.19 | 29.54 | 4,648,654 | +0.30(+1.04%) |
Jul 12, 2012 | 29.43 | 29.49 | 29.01 | 29.24 | 6,005,016 | -0.27(-0.90%) |
Jul 11, 2012 | 29.78 | 29.94 | 29.24 | 29.50 | 5,314,545 | -0.25(-0.83%) |
Jul 10, 2012 | 29.89 | 29.99 | 29.46 | 29.75 | 5,652,004 | -0.05(-0.17%) |
Jul 09, 2012 | 29.48 | 30.02 | 29.38 | 29.80 | 5,793,278 | +0.17(+0.59%) |
Jul 06, 2012 | 28.88 | 29.78 | 28.73 | 29.63 | 9,188,477 | +0.45(+1.53%) |
Jul 05, 2012 | 27.90 | 29.63 | 27.82 | 29.18 | 12,575,972 | +1.72(+6.26%) |
Jul 03, 2012 | 28.21 | 28.21 | 27.31 | 27.46 | 4,102,355 | -0.70(-2.47%) |