Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 30.39 | 30.51 | 29.94 | 30.09 | 2,458,516 | -0.64(-2.10%) |
Sep 27, 2012 | 30.31 | 30.91 | 30.05 | 30.73 | 2,273,694 | +0.70(+2.32%) |
Sep 26, 2012 | 30.21 | 30.30 | 29.79 | 30.04 | 4,180,536 | -1.40(-4.47%) |
Sep 25, 2012 | 31.97 | 32.34 | 31.44 | 31.44 | 2,759,900 | -0.77(-2.40%) |
Sep 24, 2012 | 31.96 | 32.34 | 31.87 | 32.21 | 1,586,242 | -0.15(-0.47%) |
Sep 21, 2012 | 33.03 | 33.03 | 32.37 | 32.37 | 2,671,316 | +0.33(+1.02%) |
Sep 20, 2012 | 31.31 | 32.09 | 31.20 | 32.04 | 2,648,126 | -0.37(-1.15%) |
Sep 19, 2012 | 32.29 | 32.72 | 32.12 | 32.41 | 2,555,126 | +0.19(+0.59%) |
Sep 18, 2012 | 32.41 | 32.56 | 32.08 | 32.22 | 4,469,520 | -1.39(-4.13%) |
Sep 17, 2012 | 33.69 | 34.02 | 33.50 | 33.61 | 3,167,212 | +0.02(+0.07%) |
Sep 14, 2012 | 33.32 | 34.12 | 33.26 | 33.59 | 4,572,553 | +1.05(+3.24%) |
Sep 13, 2012 | 31.65 | 32.59 | 31.32 | 32.53 | 6,276,568 | +0.33(+1.04%) |
Sep 12, 2012 | 32.60 | 32.86 | 32.02 | 32.20 | 4,495,295 | -0.14(-0.45%) |
Sep 11, 2012 | 31.71 | 32.48 | 31.68 | 32.34 | 5,681,880 | +1.85(+6.07%) |
Sep 10, 2012 | 31.09 | 31.10 | 30.49 | 30.49 | 4,043,704 | +0.00(+0.00%) |
Sep 07, 2012 | 30.60 | 30.62 | 30.15 | 30.49 | 6,406,004 | +1.95(+6.83%) |
Sep 06, 2012 | 27.27 | 28.65 | 27.27 | 28.54 | 4,540,171 | +1.88(+7.06%) |
Sep 05, 2012 | 26.64 | 26.74 | 26.52 | 26.66 | 2,096,155 | +0.23(+0.86%) |
Sep 04, 2012 | 26.77 | 26.78 | 26.30 | 26.43 | 2,077,383 | -0.46(-1.72%) |
Aug 31, 2012 | 26.69 | 27.30 | 26.36 | 26.89 | 3,554,524 | +1.20(+4.67%) |
Aug 30, 2012 | 26.03 | 26.04 | 25.39 | 25.70 | 1,409,328 | -0.36(-1.37%) |
Aug 29, 2012 | 26.11 | 26.26 | 25.97 | 26.05 | 1,096,744 | -0.22(-0.84%) |
Aug 27, 2012 | 26.61 | 26.64 | 26.20 | 26.27 | 2,404,017 | +0.43(+1.67%) |
Aug 24, 2012 | 25.60 | 26.14 | 25.45 | 25.84 | 1,502,482 | -0.22(-0.84%) |
Aug 23, 2012 | 26.24 | 26.41 | 25.86 | 26.06 | 3,058,645 | -0.07(-0.26%) |
Aug 22, 2012 | 26.05 | 26.33 | 25.92 | 26.13 | 2,912,946 | +0.27(+1.06%) |
Aug 21, 2012 | 25.67 | 26.38 | 25.65 | 25.86 | 4,275,543 | +1.05(+4.22%) |
Aug 20, 2012 | 24.47 | 24.84 | 24.33 | 24.81 | 1,958,461 | -0.17(-0.70%) |
Aug 17, 2012 | 24.96 | 25.04 | 24.71 | 24.98 | 2,485,462 | +0.69(+2.84%) |
Aug 16, 2012 | 23.85 | 24.44 | 23.78 | 24.29 | 2,899,602 | +0.93(+4.00%) |
Aug 15, 2012 | 23.39 | 23.52 | 23.31 | 23.36 | 1,345,502 | +0.07(+0.29%) |
Aug 14, 2012 | 23.49 | 23.58 | 23.28 | 23.29 | 1,976,649 | -0.24(-1.03%) |
Aug 13, 2012 | 23.75 | 23.84 | 23.31 | 23.53 | 2,904,075 | -0.27(-1.15%) |
Aug 10, 2012 | 23.65 | 23.84 | 23.47 | 23.81 | 1,174,957 | -0.17(-0.73%) |
Aug 09, 2012 | 23.67 | 24.08 | 23.64 | 23.98 | 1,315,237 | +0.00(+0.00%) |
Aug 08, 2012 | 23.65 | 24.05 | 23.60 | 23.98 | 1,432,468 | -0.02(-0.06%) |
Aug 07, 2012 | 23.84 | 24.28 | 23.75 | 24.00 | 2,021,618 | +0.29(+1.22%) |
Aug 06, 2012 | 23.71 | 24.06 | 23.59 | 23.71 | 1,866,782 | +0.03(+0.13%) |
Aug 03, 2012 | 23.05 | 23.80 | 23.02 | 23.68 | 4,134,602 | +2.16(+10.05%) |
Aug 02, 2012 | 21.58 | 22.01 | 21.26 | 21.51 | 3,454,692 | -1.10(-4.87%) |
Aug 01, 2012 | 23.10 | 22.61 | 22.61 | 22.61 | 1,990,239 | -0.41(-1.78%) |
Jul 31, 2012 | 23.27 | 23.45 | 23.02 | 23.02 | 2,794,594 | +0.05(+0.20%) |
Jul 30, 2012 | 23.09 | 23.24 | 22.80 | 22.98 | 2,735,244 | -0.36(-1.56%) |
Jul 27, 2012 | 22.46 | 23.56 | 22.33 | 23.34 | 6,737,978 | +1.43(+6.51%) |
Jul 26, 2012 | 21.96 | 22.15 | 21.75 | 21.92 | 5,410,542 | +1.17(+5.63%) |
Jul 25, 2012 | 20.51 | 20.94 | 20.51 | 20.75 | 5,309,051 | -0.63(-2.95%) |
Jul 24, 2012 | 21.98 | 22.12 | 21.07 | 21.38 | 8,135,233 | -0.45(-2.05%) |
Jul 23, 2012 | 21.48 | 21.95 | 21.34 | 21.83 | 4,078,148 | -0.98(-4.29%) |
Jul 20, 2012 | 22.89 | 23.00 | 22.72 | 22.80 | 2,748,006 | -1.12(-4.69%) |
Jul 19, 2012 | 23.90 | 24.09 | 23.78 | 23.93 | 1,698,076 | +0.00(+0.00%) |
Jul 18, 2012 | 23.38 | 24.00 | 23.37 | 23.93 | 2,154,983 | +0.21(+0.90%) |
Jul 17, 2012 | 23.59 | 23.72 | 23.02 | 23.72 | 2,516,525 | +0.02(+0.06%) |
Jul 16, 2012 | 23.63 | 23.78 | 23.35 | 23.70 | 1,966,749 | -0.28(-1.17%) |
Jul 13, 2012 | 23.58 | 24.05 | 23.58 | 23.98 | 3,039,286 | -0.19(-0.78%) |
Jul 12, 2012 | 24.07 | 24.26 | 23.81 | 24.17 | 1,688,643 | -0.64(-2.57%) |
Jul 11, 2012 | 24.92 | 25.23 | 24.60 | 24.81 | 1,618,482 | +0.05(+0.18%) |
Jul 10, 2012 | 25.43 | 25.56 | 24.63 | 24.76 | 2,604,412 | -0.62(-2.45%) |
Jul 09, 2012 | 25.54 | 25.62 | 25.20 | 25.38 | 1,827,871 | -0.15(-0.59%) |
Jul 06, 2012 | 26.11 | 26.23 | 25.38 | 25.54 | 3,930,795 | -1.36(-5.05%) |
Jul 05, 2012 | 27.15 | 27.20 | 26.69 | 26.89 | 1,836,531 | -1.34(-4.76%) |
Jul 03, 2012 | 28.00 | 28.41 | 27.92 | 28.24 | 1,492,101 | +0.25(+0.89%) |