Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 27.83 | 28.05 | 27.44 | 27.88 | 3,334,001 | -0.19(-0.67%) |
Sep 27, 2012 | 27.82 | 28.21 | 27.74 | 28.07 | 2,319,807 | +0.31(+1.11%) |
Sep 26, 2012 | 27.60 | 27.95 | 27.56 | 27.76 | 2,847,460 | +0.16(+0.58%) |
Sep 25, 2012 | 27.75 | 27.97 | 27.56 | 27.60 | 3,821,330 | +0.10(+0.35%) |
Sep 24, 2012 | 27.66 | 27.76 | 27.49 | 27.50 | 3,357,861 | -0.22(-0.81%) |
Sep 21, 2012 | 28.07 | 28.15 | 27.69 | 27.73 | 4,163,013 | -0.30(-1.07%) |
Sep 20, 2012 | 28.09 | 28.22 | 27.64 | 28.02 | 2,889,955 | -0.09(-0.33%) |
Sep 19, 2012 | 28.05 | 28.47 | 27.82 | 28.12 | 3,053,465 | +0.04(+0.12%) |
Sep 18, 2012 | 28.55 | 28.60 | 27.89 | 28.08 | 4,084,311 | -0.55(-1.91%) |
Sep 17, 2012 | 28.61 | 28.66 | 28.28 | 28.63 | 3,258,693 | -0.12(-0.41%) |
Sep 14, 2012 | 28.21 | 28.75 | 28.06 | 28.75 | 5,990,175 | +0.58(+2.06%) |
Sep 13, 2012 | 27.30 | 28.36 | 27.19 | 28.17 | 5,839,549 | +0.94(+3.47%) |
Sep 12, 2012 | 27.29 | 27.42 | 27.06 | 27.22 | 2,661,210 | -0.02(-0.09%) |
Sep 11, 2012 | 26.92 | 27.25 | 26.74 | 27.25 | 3,336,521 | +0.15(+0.54%) |
Sep 10, 2012 | 26.81 | 27.34 | 26.76 | 27.10 | 3,310,186 | +0.18(+0.68%) |
Sep 07, 2012 | 26.76 | 26.93 | 26.71 | 26.92 | 2,885,462 | +0.20(+0.73%) |
Sep 06, 2012 | 26.41 | 26.76 | 26.35 | 26.72 | 2,714,343 | +0.28(+1.07%) |
Sep 05, 2012 | 26.52 | 26.60 | 26.35 | 26.44 | 1,594,348 | +0.01(+0.03%) |
Sep 04, 2012 | 26.63 | 26.66 | 26.28 | 26.43 | 2,186,630 | -0.25(-0.93%) |
Aug 31, 2012 | 26.70 | 26.86 | 26.51 | 26.68 | 2,406,470 | +0.06(+0.23%) |
Aug 30, 2012 | 26.61 | 26.69 | 26.27 | 26.62 | 2,815,378 | -0.10(-0.36%) |
Aug 29, 2012 | 26.66 | 26.81 | 26.55 | 26.71 | 3,060,667 | +0.55(+2.10%) |
Aug 27, 2012 | 26.27 | 26.30 | 26.06 | 26.17 | 3,253,988 | -0.08(-0.32%) |
Aug 24, 2012 | 25.95 | 26.28 | 25.91 | 26.25 | 2,712,208 | +0.30(+1.14%) |
Aug 23, 2012 | 26.04 | 26.06 | 25.76 | 25.95 | 3,295,140 | -0.12(-0.44%) |
Aug 22, 2012 | 26.04 | 26.11 | 25.81 | 26.07 | 2,423,730 | -0.08(-0.31%) |
Aug 21, 2012 | 26.32 | 26.45 | 26.08 | 26.15 | 2,322,620 | -0.02(-0.06%) |
Aug 20, 2012 | 26.84 | 26.84 | 26.02 | 26.16 | 4,554,993 | -0.58(-2.16%) |
Aug 17, 2012 | 26.39 | 26.75 | 26.33 | 26.74 | 2,294,247 | +0.35(+1.32%) |
Aug 16, 2012 | 26.07 | 26.52 | 25.97 | 26.39 | 2,804,145 | +0.31(+1.20%) |
Aug 15, 2012 | 26.11 | 26.21 | 26.02 | 26.08 | 2,075,546 | -0.02(-0.07%) |
Aug 14, 2012 | 26.28 | 26.48 | 26.08 | 26.10 | 3,012,235 | -0.04(-0.15%) |
Aug 13, 2012 | 25.69 | 26.14 | 25.62 | 26.14 | 2,129,798 | +0.39(+1.53%) |
Aug 10, 2012 | 26.03 | 26.07 | 25.59 | 25.74 | 3,865,287 | -0.32(-1.24%) |
Aug 09, 2012 | 26.10 | 26.21 | 25.82 | 26.07 | 3,245,552 | -0.13(-0.49%) |
Aug 08, 2012 | 26.21 | 26.26 | 26.08 | 26.20 | 3,415,312 | -0.28(-1.04%) |
Aug 07, 2012 | 26.30 | 26.94 | 26.28 | 26.47 | 3,716,484 | +0.31(+1.20%) |
Aug 06, 2012 | 26.15 | 26.27 | 26.09 | 26.16 | 2,485,261 | +0.11(+0.44%) |
Aug 03, 2012 | 25.84 | 26.14 | 25.79 | 26.05 | 1,833,405 | +0.46(+1.78%) |
Aug 02, 2012 | 25.40 | 25.87 | 25.30 | 25.59 | 3,665,940 | +0.12(+0.47%) |
Aug 01, 2012 | 26.16 | 26.25 | 25.44 | 25.47 | 5,124,390 | -0.62(-2.36%) |
Jul 31, 2012 | 26.16 | 26.21 | 25.78 | 26.09 | 4,661,036 | -0.17(-0.63%) |
Jul 30, 2012 | 26.28 | 26.43 | 26.09 | 26.25 | 3,318,277 | +0.02(+0.07%) |
Jul 27, 2012 | 26.11 | 26.36 | 25.99 | 26.24 | 4,746,952 | +0.22(+0.83%) |
Jul 26, 2012 | 26.05 | 26.34 | 25.71 | 26.02 | 3,687,320 | +0.28(+1.11%) |
Jul 25, 2012 | 26.01 | 26.12 | 25.58 | 25.74 | 3,605,130 | -0.20(-0.76%) |
Jul 24, 2012 | 26.18 | 26.23 | 25.71 | 25.93 | 4,008,441 | -0.30(-1.14%) |
Jul 23, 2012 | 25.85 | 26.35 | 25.69 | 26.23 | 5,261,988 | -0.06(-0.22%) |
Jul 20, 2012 | 26.73 | 26.73 | 26.06 | 26.29 | 5,686,045 | -0.34(-1.29%) |
Jul 19, 2012 | 25.45 | 26.72 | 25.38 | 26.63 | 13,928,130 | +1.85(+7.48%) |
Jul 18, 2012 | 24.47 | 24.99 | 24.29 | 24.78 | 5,567,406 | +0.23(+0.93%) |
Jul 17, 2012 | 24.37 | 24.64 | 24.37 | 24.55 | 4,414,345 | +0.23(+0.93%) |
Jul 16, 2012 | 24.26 | 24.55 | 24.22 | 24.32 | 2,847,449 | -0.12(-0.48%) |
Jul 13, 2012 | 24.00 | 24.51 | 23.86 | 24.44 | 3,131,229 | +0.66(+2.76%) |
Jul 12, 2012 | 23.53 | 23.95 | 23.36 | 23.78 | 4,163,952 | +0.07(+0.31%) |
Jul 11, 2012 | 23.99 | 23.99 | 23.30 | 23.71 | 6,416,949 | -0.27(-1.13%) |
Jul 10, 2012 | 24.13 | 24.68 | 23.85 | 23.98 | 7,471,258 | +0.57(+2.42%) |
Jul 09, 2012 | 23.61 | 23.75 | 23.28 | 23.42 | 6,124,167 | -0.17(-0.74%) |
Jul 06, 2012 | 23.42 | 23.59 | 23.30 | 23.59 | 13,065,350 | +0.03(+0.11%) |
Jul 05, 2012 | 23.11 | 23.65 | 22.97 | 23.56 | 11,452,288 | +0.62(+2.69%) |
Jul 03, 2012 | 22.96 | 23.20 | 22.63 | 22.95 | 4,628,519 | -0.10(-0.44%) |