Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.89 | 34.15 | 33.65 | 33.88 | 4,156,664 | -0.19(-0.57%) |
Sep 27, 2012 | 33.73 | 34.31 | 33.64 | 34.07 | 4,411,176 | +0.67(+2.01%) |
Sep 26, 2012 | 34.44 | 34.50 | 33.27 | 33.40 | 9,612,897 | -1.13(-3.28%) |
Sep 25, 2012 | 35.63 | 35.74 | 34.53 | 34.53 | 4,270,017 | -0.98(-2.75%) |
Sep 24, 2012 | 35.21 | 35.71 | 35.05 | 35.51 | 3,022,784 | +0.11(+0.32%) |
Sep 21, 2012 | 35.73 | 35.79 | 35.32 | 35.40 | 3,941,641 | -0.06(-0.18%) |
Sep 20, 2012 | 35.37 | 35.73 | 35.14 | 35.46 | 4,135,747 | -0.30(-0.85%) |
Sep 19, 2012 | 35.85 | 36.03 | 35.62 | 35.76 | 3,738,597 | +0.00(+0.00%) |
Sep 18, 2012 | 35.90 | 36.09 | 35.61 | 35.76 | 3,291,561 | -0.33(-0.91%) |
Sep 17, 2012 | 36.35 | 36.66 | 35.73 | 36.09 | 4,459,030 | -0.35(-0.96%) |
Sep 14, 2012 | 36.16 | 36.80 | 36.06 | 36.44 | 4,503,370 | +0.42(+1.16%) |
Sep 13, 2012 | 35.32 | 36.06 | 34.70 | 36.03 | 4,521,146 | +0.65(+1.84%) |
Sep 12, 2012 | 35.44 | 35.76 | 35.23 | 35.37 | 3,801,154 | +0.14(+0.41%) |
Sep 11, 2012 | 34.90 | 35.26 | 34.89 | 35.23 | 3,407,898 | +0.35(+1.00%) |
Sep 10, 2012 | 35.44 | 35.47 | 34.82 | 34.88 | 4,460,807 | -0.67(-1.87%) |
Sep 07, 2012 | 35.18 | 35.55 | 35.05 | 35.55 | 4,845,500 | +0.58(+1.65%) |
Sep 06, 2012 | 34.24 | 35.01 | 33.99 | 34.97 | 5,315,899 | +0.99(+2.91%) |
Sep 05, 2012 | 33.91 | 34.07 | 33.77 | 33.98 | 4,280,619 | +0.02(+0.07%) |
Sep 04, 2012 | 33.88 | 34.22 | 33.72 | 33.96 | 3,700,176 | +0.07(+0.22%) |
Aug 31, 2012 | 33.82 | 34.12 | 33.66 | 33.88 | 3,810,616 | +0.26(+0.78%) |
Aug 30, 2012 | 33.57 | 33.71 | 33.31 | 33.62 | 3,593,481 | -0.25(-0.73%) |
Aug 29, 2012 | 33.48 | 33.99 | 33.41 | 33.87 | 4,461,013 | +0.21(+0.63%) |
Aug 27, 2012 | 34.06 | 34.09 | 33.53 | 33.66 | 2,793,409 | -0.29(-0.86%) |
Aug 24, 2012 | 33.38 | 34.02 | 33.29 | 33.95 | 3,133,016 | +0.51(+1.52%) |
Aug 23, 2012 | 33.81 | 33.84 | 33.43 | 33.44 | 3,452,470 | -0.49(-1.45%) |
Aug 22, 2012 | 33.99 | 34.25 | 33.58 | 33.93 | 3,651,599 | -0.21(-0.62%) |
Aug 21, 2012 | 33.97 | 34.68 | 33.93 | 34.14 | 3,864,294 | +0.22(+0.64%) |
Aug 20, 2012 | 33.59 | 33.94 | 33.57 | 33.92 | 2,686,951 | +0.24(+0.72%) |
Aug 17, 2012 | 33.88 | 33.93 | 33.46 | 33.68 | 2,721,001 | -0.07(-0.22%) |
Aug 16, 2012 | 33.56 | 33.83 | 33.34 | 33.76 | 2,859,138 | +0.19(+0.57%) |
Aug 15, 2012 | 33.18 | 33.69 | 33.14 | 33.56 | 2,449,285 | +0.29(+0.86%) |
Aug 14, 2012 | 33.69 | 33.72 | 33.17 | 33.28 | 2,942,401 | -0.17(-0.52%) |
Aug 13, 2012 | 33.43 | 33.61 | 33.17 | 33.45 | 1,890,695 | -0.04(-0.13%) |
Aug 10, 2012 | 33.24 | 33.60 | 33.24 | 33.50 | 2,973,312 | +0.09(+0.26%) |
Aug 09, 2012 | 33.29 | 33.64 | 33.22 | 33.41 | 2,974,551 | +0.08(+0.24%) |
Aug 08, 2012 | 32.87 | 33.41 | 32.74 | 33.33 | 3,154,930 | +0.17(+0.52%) |
Aug 07, 2012 | 32.57 | 33.32 | 32.57 | 33.15 | 5,247,775 | +0.75(+2.32%) |
Aug 06, 2012 | 32.48 | 32.61 | 32.25 | 32.40 | 3,957,697 | +0.06(+0.19%) |
Aug 03, 2012 | 31.64 | 32.63 | 31.53 | 32.34 | 7,910,436 | +1.24(+3.98%) |
Aug 02, 2012 | 29.97 | 31.28 | 29.74 | 31.10 | 9,176,721 | +1.53(+5.17%) |
Aug 01, 2012 | 30.14 | 30.27 | 29.48 | 29.57 | 4,394,108 | -0.44(-1.45%) |
Jul 31, 2012 | 30.16 | 30.41 | 29.90 | 30.01 | 4,301,158 | -0.18(-0.60%) |
Jul 30, 2012 | 29.77 | 30.23 | 29.66 | 30.19 | 3,875,268 | +0.30(+1.02%) |
Jul 27, 2012 | 29.23 | 30.07 | 28.90 | 29.88 | 4,803,559 | +0.91(+3.13%) |
Jul 26, 2012 | 29.03 | 29.43 | 28.75 | 28.98 | 3,723,883 | +0.48(+1.68%) |
Jul 25, 2012 | 28.46 | 28.69 | 28.28 | 28.50 | 4,904,130 | +0.24(+0.86%) |
Jul 24, 2012 | 28.49 | 28.50 | 27.95 | 28.26 | 5,010,888 | -0.23(-0.81%) |
Jul 23, 2012 | 28.56 | 28.67 | 28.02 | 28.49 | 4,495,641 | -0.54(-1.86%) |
Jul 20, 2012 | 29.92 | 29.92 | 29.01 | 29.03 | 6,482,301 | -1.16(-3.85%) |
Jul 19, 2012 | 30.29 | 30.49 | 30.00 | 30.19 | 3,843,737 | -0.05(-0.16%) |
Jul 18, 2012 | 30.11 | 30.46 | 29.84 | 30.24 | 3,835,128 | +0.00(+0.00%) |
Jul 17, 2012 | 30.41 | 30.54 | 29.63 | 30.24 | 4,379,092 | +0.19(+0.62%) |
Jul 16, 2012 | 30.10 | 30.39 | 29.87 | 30.05 | 3,346,479 | -0.49(-1.61%) |
Jul 13, 2012 | 29.59 | 30.63 | 29.58 | 30.54 | 5,317,804 | +0.99(+3.34%) |
Jul 12, 2012 | 29.36 | 29.71 | 29.09 | 29.56 | 4,871,969 | -0.14(-0.46%) |
Jul 11, 2012 | 29.41 | 29.93 | 29.29 | 29.69 | 4,628,730 | +0.45(+1.55%) |
Jul 10, 2012 | 29.68 | 29.95 | 29.11 | 29.24 | 4,202,988 | -0.24(-0.80%) |
Jul 09, 2012 | 29.57 | 29.70 | 29.20 | 29.47 | 3,779,367 | -0.24(-0.79%) |
Jul 06, 2012 | 29.53 | 29.86 | 29.31 | 29.71 | 4,367,011 | -0.24(-0.79%) |
Jul 05, 2012 | 30.15 | 30.43 | 29.79 | 29.95 | 3,878,658 | -0.51(-1.67%) |
Jul 03, 2012 | 29.95 | 30.69 | 29.84 | 30.46 | 2,490,152 | +0.46(+1.53%) |