Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 30.60 | 30.70 | 30.37 | 30.55 | 3,636,315 | -0.12(-0.40%) |
Sep 27, 2012 | 30.54 | 30.76 | 30.41 | 30.68 | 4,659,915 | +0.24(+0.79%) |
Sep 26, 2012 | 30.78 | 30.85 | 30.43 | 30.44 | 4,398,631 | -0.37(-1.20%) |
Sep 25, 2012 | 31.15 | 31.41 | 30.79 | 30.81 | 5,899,390 | -0.23(-0.75%) |
Sep 24, 2012 | 31.05 | 31.31 | 31.02 | 31.04 | 4,451,859 | -0.15(-0.47%) |
Sep 21, 2012 | 30.85 | 31.35 | 30.77 | 31.18 | 7,368,739 | +0.43(+1.40%) |
Sep 20, 2012 | 30.36 | 30.78 | 30.25 | 30.75 | 6,128,484 | +0.28(+0.91%) |
Sep 19, 2012 | 30.73 | 30.73 | 30.43 | 30.47 | 4,813,983 | -0.27(-0.88%) |
Sep 18, 2012 | 30.66 | 30.77 | 30.40 | 30.74 | 4,676,599 | +0.05(+0.18%) |
Sep 17, 2012 | 30.64 | 30.74 | 30.57 | 30.69 | 3,515,138 | -0.05(-0.18%) |
Sep 14, 2012 | 30.54 | 30.78 | 30.38 | 30.74 | 4,771,571 | +0.33(+1.09%) |
Sep 13, 2012 | 29.90 | 30.44 | 29.77 | 30.41 | 4,534,912 | +0.47(+1.57%) |
Sep 12, 2012 | 29.77 | 29.95 | 29.73 | 29.94 | 3,615,526 | +0.25(+0.83%) |
Sep 11, 2012 | 29.51 | 29.77 | 29.44 | 29.70 | 2,969,315 | +0.19(+0.65%) |
Sep 10, 2012 | 29.58 | 29.68 | 29.50 | 29.50 | 2,804,524 | -0.18(-0.60%) |
Sep 07, 2012 | 29.71 | 29.81 | 29.56 | 29.68 | 4,029,112 | +0.02(+0.05%) |
Sep 06, 2012 | 29.33 | 29.73 | 29.23 | 29.66 | 5,469,522 | +0.52(+1.77%) |
Sep 05, 2012 | 28.96 | 29.28 | 28.96 | 29.15 | 6,135,541 | +0.30(+1.04%) |
Sep 04, 2012 | 28.76 | 28.99 | 28.74 | 28.85 | 3,965,482 | +0.09(+0.32%) |
Aug 31, 2012 | 28.79 | 28.94 | 28.62 | 28.75 | 4,572,608 | +0.08(+0.27%) |
Aug 30, 2012 | 28.65 | 28.77 | 28.55 | 28.68 | 2,491,459 | -0.12(-0.40%) |
Aug 29, 2012 | 28.85 | 28.92 | 28.66 | 28.79 | 3,776,565 | -0.07(-0.24%) |
Aug 27, 2012 | 28.99 | 29.06 | 28.81 | 28.86 | 3,173,888 | -0.09(-0.32%) |
Aug 24, 2012 | 28.85 | 29.02 | 28.77 | 28.95 | 3,169,113 | +0.04(+0.13%) |
Aug 23, 2012 | 29.23 | 29.35 | 28.85 | 28.92 | 4,641,630 | -0.48(-1.64%) |
Aug 22, 2012 | 29.32 | 29.52 | 29.25 | 29.40 | 3,922,372 | +0.07(+0.24%) |
Aug 21, 2012 | 29.23 | 29.51 | 29.22 | 29.33 | 4,751,176 | +0.10(+0.34%) |
Aug 20, 2012 | 29.06 | 29.25 | 29.05 | 29.23 | 3,365,437 | +0.20(+0.69%) |
Aug 17, 2012 | 29.07 | 29.28 | 28.98 | 29.03 | 5,510,855 | +0.09(+0.32%) |
Aug 16, 2012 | 29.12 | 29.22 | 28.84 | 28.94 | 4,925,828 | -0.12(-0.40%) |
Aug 15, 2012 | 28.79 | 29.16 | 28.76 | 29.05 | 4,826,027 | +0.29(+1.01%) |
Aug 14, 2012 | 28.99 | 29.08 | 28.68 | 28.76 | 8,368,203 | -0.33(-1.13%) |
Aug 13, 2012 | 29.12 | 29.18 | 29.00 | 29.09 | 2,737,865 | -0.03(-0.11%) |
Aug 10, 2012 | 29.12 | 29.17 | 28.96 | 29.12 | 3,127,491 | -0.05(-0.18%) |
Aug 09, 2012 | 29.31 | 29.43 | 29.09 | 29.18 | 4,311,042 | -0.15(-0.50%) |
Aug 08, 2012 | 29.12 | 29.43 | 28.95 | 29.32 | 5,553,821 | +0.10(+0.34%) |
Aug 07, 2012 | 28.54 | 29.33 | 28.49 | 29.22 | 9,925,945 | +0.82(+2.89%) |
Aug 06, 2012 | 28.51 | 28.68 | 28.34 | 28.40 | 5,357,056 | +0.00(+0.00%) |
Aug 03, 2012 | 28.28 | 28.66 | 28.09 | 28.40 | 7,911,463 | +0.39(+1.40%) |
Aug 02, 2012 | 27.80 | 28.03 | 27.61 | 28.01 | 8,718,558 | +0.10(+0.36%) |
Aug 01, 2012 | 27.50 | 28.37 | 27.45 | 27.91 | 14,757,407 | +1.61(+6.12%) |
Jul 31, 2012 | 26.62 | 26.77 | 26.24 | 26.30 | 7,419,442 | -0.35(-1.32%) |
Jul 30, 2012 | 26.53 | 26.84 | 26.42 | 26.65 | 3,937,611 | +0.02(+0.09%) |
Jul 27, 2012 | 26.40 | 26.82 | 26.28 | 26.63 | 5,348,067 | +0.44(+1.70%) |
Jul 26, 2012 | 26.13 | 26.43 | 26.07 | 26.19 | 6,188,351 | +0.38(+1.46%) |
Jul 25, 2012 | 25.98 | 26.08 | 25.74 | 25.81 | 5,417,813 | -0.05(-0.18%) |
Jul 24, 2012 | 26.19 | 26.19 | 25.60 | 25.86 | 5,325,042 | -0.33(-1.26%) |
Jul 23, 2012 | 25.99 | 26.27 | 25.91 | 26.19 | 4,331,331 | -0.20(-0.76%) |
Jul 20, 2012 | 26.53 | 26.66 | 26.33 | 26.39 | 5,659,635 | -0.23(-0.86%) |
Jul 19, 2012 | 26.26 | 26.75 | 26.16 | 26.62 | 7,522,454 | +0.37(+1.40%) |
Jul 18, 2012 | 25.90 | 26.36 | 25.90 | 26.25 | 3,740,181 | +0.17(+0.65%) |
Jul 17, 2012 | 25.83 | 26.14 | 25.65 | 26.08 | 5,400,871 | +0.29(+1.13%) |
Jul 16, 2012 | 26.04 | 26.04 | 25.67 | 25.79 | 4,009,026 | -0.18(-0.71%) |
Jul 13, 2012 | 25.81 | 26.07 | 25.78 | 25.97 | 4,291,697 | +0.17(+0.65%) |
Jul 12, 2012 | 25.90 | 25.91 | 25.57 | 25.80 | 5,393,184 | -0.34(-1.29%) |
Jul 11, 2012 | 26.12 | 26.26 | 25.89 | 26.14 | 6,840,668 | -0.12(-0.44%) |
Jul 10, 2012 | 26.51 | 26.60 | 26.15 | 26.26 | 4,653,182 | -0.15(-0.55%) |
Jul 09, 2012 | 26.61 | 26.65 | 26.24 | 26.40 | 3,914,888 | -0.28(-1.03%) |
Jul 06, 2012 | 26.46 | 26.76 | 26.38 | 26.68 | 2,842,105 | -0.08(-0.32%) |
Jul 05, 2012 | 26.91 | 26.97 | 26.67 | 26.76 | 3,205,732 | -0.32(-1.19%) |
Jul 03, 2012 | 26.93 | 27.16 | 26.93 | 27.08 | 1,791,362 | +0.08(+0.28%) |