Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.47 | 32.86 | 32.34 | 32.64 | 3,207,344 | -0.08(-0.26%) |
Sep 27, 2012 | 32.56 | 32.83 | 32.15 | 32.73 | 2,335,012 | +0.42(+1.31%) |
Sep 26, 2012 | 32.56 | 32.57 | 32.12 | 32.30 | 3,802,124 | -0.24(-0.75%) |
Sep 25, 2012 | 33.36 | 33.57 | 32.53 | 32.54 | 2,685,859 | -0.72(-2.17%) |
Sep 24, 2012 | 33.54 | 33.88 | 32.91 | 33.27 | 3,479,099 | -0.58(-1.70%) |
Sep 21, 2012 | 34.01 | 34.12 | 33.44 | 33.84 | 2,924,094 | -0.13(-0.38%) |
Sep 20, 2012 | 34.98 | 35.08 | 33.90 | 33.97 | 2,983,766 | -1.06(-3.02%) |
Sep 19, 2012 | 34.74 | 35.23 | 34.46 | 35.03 | 2,296,968 | +0.05(+0.15%) |
Sep 18, 2012 | 35.58 | 35.73 | 34.67 | 34.98 | 2,124,896 | -0.59(-1.66%) |
Sep 17, 2012 | 35.56 | 35.71 | 35.25 | 35.57 | 2,156,159 | +0.01(+0.02%) |
Sep 14, 2012 | 35.22 | 35.73 | 35.14 | 35.56 | 2,926,029 | +0.46(+1.31%) |
Sep 13, 2012 | 35.04 | 35.27 | 34.32 | 35.10 | 2,962,025 | +0.06(+0.18%) |
Sep 12, 2012 | 34.69 | 35.17 | 34.69 | 35.04 | 1,957,230 | +0.48(+1.38%) |
Sep 11, 2012 | 34.54 | 35.08 | 34.33 | 34.56 | 2,866,752 | +0.24(+0.69%) |
Sep 10, 2012 | 33.60 | 34.59 | 33.51 | 34.33 | 3,059,341 | +0.58(+1.71%) |
Sep 07, 2012 | 33.46 | 33.96 | 33.33 | 33.75 | 2,202,615 | +0.33(+0.99%) |
Sep 06, 2012 | 32.24 | 33.58 | 32.18 | 33.42 | 2,747,580 | +1.48(+4.64%) |
Sep 05, 2012 | 32.05 | 32.12 | 31.64 | 31.94 | 1,837,856 | -0.05(-0.17%) |
Sep 04, 2012 | 32.12 | 32.18 | 31.60 | 31.99 | 2,262,252 | -0.21(-0.67%) |
Aug 31, 2012 | 32.74 | 32.74 | 32.01 | 32.21 | 2,217,892 | -0.35(-1.08%) |
Aug 30, 2012 | 32.82 | 32.99 | 32.46 | 32.56 | 2,290,267 | -0.49(-1.49%) |
Aug 29, 2012 | 33.21 | 33.39 | 32.86 | 33.05 | 2,044,346 | -0.03(-0.09%) |
Aug 27, 2012 | 32.63 | 33.40 | 32.60 | 33.08 | 2,133,754 | +0.42(+1.29%) |
Aug 24, 2012 | 32.57 | 32.81 | 32.41 | 32.66 | 3,447,355 | +0.09(+0.28%) |
Aug 23, 2012 | 32.92 | 33.07 | 32.36 | 32.57 | 2,042,660 | -0.47(-1.42%) |
Aug 22, 2012 | 32.77 | 33.15 | 32.61 | 33.04 | 3,773,096 | +0.11(+0.33%) |
Aug 21, 2012 | 32.62 | 33.31 | 32.62 | 32.93 | 2,689,182 | +0.38(+1.16%) |
Aug 20, 2012 | 32.48 | 32.68 | 32.08 | 32.55 | 2,538,864 | +0.10(+0.31%) |
Aug 17, 2012 | 32.60 | 32.81 | 32.40 | 32.45 | 2,326,154 | -0.10(-0.31%) |
Aug 16, 2012 | 31.79 | 32.62 | 31.72 | 32.55 | 3,539,912 | +0.75(+2.37%) |
Aug 15, 2012 | 31.62 | 31.95 | 31.56 | 31.80 | 2,300,036 | +0.19(+0.61%) |
Aug 14, 2012 | 31.89 | 32.11 | 31.51 | 31.61 | 3,440,955 | -0.17(-0.53%) |
Aug 13, 2012 | 31.56 | 31.85 | 31.45 | 31.78 | 2,718,548 | +0.03(+0.10%) |
Aug 10, 2012 | 31.62 | 31.80 | 31.37 | 31.75 | 3,450,687 | -0.25(-0.77%) |
Aug 09, 2012 | 31.91 | 32.17 | 31.85 | 31.99 | 2,218,984 | -0.01(-0.02%) |
Aug 08, 2012 | 32.26 | 32.38 | 31.91 | 32.00 | 2,422,734 | -0.52(-1.60%) |
Aug 07, 2012 | 32.36 | 32.71 | 32.31 | 32.52 | 5,627,231 | +0.33(+1.03%) |
Aug 06, 2012 | 32.66 | 32.69 | 32.18 | 32.19 | 2,476,929 | -0.35(-1.06%) |
Aug 03, 2012 | 31.99 | 32.73 | 31.87 | 32.54 | 4,034,593 | +0.91(+2.89%) |
Aug 02, 2012 | 31.55 | 32.53 | 31.22 | 31.62 | 4,503,842 | -0.36(-1.13%) |
Aug 01, 2012 | 33.27 | 33.30 | 29.04 | 31.98 | 18,437,292 | -1.20(-3.61%) |
Jul 31, 2012 | 34.00 | 34.10 | 33.18 | 33.18 | 3,788,193 | -0.97(-2.83%) |
Jul 30, 2012 | 34.33 | 34.69 | 34.01 | 34.15 | 1,564,492 | -0.12(-0.34%) |
Jul 27, 2012 | 33.45 | 34.44 | 33.39 | 34.26 | 2,491,373 | +1.11(+3.33%) |
Jul 26, 2012 | 32.83 | 33.36 | 32.51 | 33.16 | 2,359,418 | +0.87(+2.69%) |
Jul 25, 2012 | 32.64 | 32.77 | 32.11 | 32.29 | 1,857,676 | -0.25(-0.75%) |
Jul 24, 2012 | 33.20 | 33.27 | 32.23 | 32.54 | 2,827,422 | -0.65(-1.97%) |
Jul 23, 2012 | 33.02 | 33.41 | 32.68 | 33.19 | 2,583,646 | -0.51(-1.53%) |
Jul 20, 2012 | 34.09 | 34.20 | 33.61 | 33.70 | 1,705,056 | -0.67(-1.94%) |
Jul 19, 2012 | 33.94 | 34.68 | 33.84 | 34.37 | 2,345,483 | +0.58(+1.73%) |
Jul 18, 2012 | 33.40 | 34.04 | 32.97 | 33.79 | 3,363,505 | +0.14(+0.41%) |
Jul 17, 2012 | 33.74 | 33.93 | 33.48 | 33.65 | 2,004,558 | +0.03(+0.09%) |
Jul 16, 2012 | 33.66 | 33.80 | 33.09 | 33.62 | 2,005,838 | -0.12(-0.34%) |
Jul 13, 2012 | 33.40 | 33.99 | 32.94 | 33.73 | 3,235,181 | +0.32(+0.96%) |
Jul 12, 2012 | 34.10 | 34.12 | 33.15 | 33.41 | 4,019,391 | -0.99(-2.88%) |
Jul 11, 2012 | 35.83 | 35.83 | 34.13 | 34.40 | 4,800,902 | -1.74(-4.82%) |
Jul 10, 2012 | 35.38 | 36.55 | 35.38 | 36.14 | 4,325,554 | +1.07(+3.06%) |
Jul 09, 2012 | 35.25 | 35.36 | 34.90 | 35.07 | 1,471,989 | -0.33(-0.93%) |
Jul 06, 2012 | 35.48 | 35.80 | 35.07 | 35.40 | 1,360,792 | -0.58(-1.60%) |
Jul 05, 2012 | 35.38 | 36.32 | 35.32 | 35.98 | 1,967,109 | +0.31(+0.86%) |
Jul 03, 2012 | 35.03 | 35.72 | 34.99 | 35.67 | 1,371,573 | +0.51(+1.44%) |