Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.46 | 28.90 | 27.93 | 28.86 | 6,570,177 | -0.14(-0.49%) |
Sep 27, 2012 | 28.95 | 29.12 | 28.70 | 29.00 | 3,129,312 | +0.06(+0.21%) |
Sep 26, 2012 | 28.87 | 29.06 | 28.79 | 28.94 | 3,820,493 | +0.02(+0.06%) |
Sep 25, 2012 | 29.55 | 29.55 | 28.91 | 28.92 | 3,965,571 | -0.50(-1.70%) |
Sep 24, 2012 | 29.16 | 29.69 | 29.16 | 29.42 | 4,160,063 | -0.03(-0.09%) |
Sep 21, 2012 | 30.00 | 30.00 | 29.44 | 29.45 | 4,630,556 | -0.51(-1.71%) |
Sep 20, 2012 | 29.34 | 30.01 | 29.22 | 29.96 | 4,619,816 | +0.61(+2.07%) |
Sep 19, 2012 | 29.43 | 29.49 | 29.02 | 29.35 | 5,664,360 | -0.03(-0.10%) |
Sep 18, 2012 | 30.06 | 30.08 | 29.34 | 29.38 | 3,948,734 | -0.71(-2.35%) |
Sep 17, 2012 | 30.27 | 30.31 | 30.00 | 30.09 | 2,977,392 | -0.31(-1.01%) |
Sep 14, 2012 | 30.38 | 30.42 | 30.05 | 30.40 | 5,377,026 | +0.09(+0.29%) |
Sep 13, 2012 | 29.91 | 30.38 | 29.80 | 30.31 | 3,900,772 | +0.52(+1.73%) |
Sep 12, 2012 | 29.73 | 29.98 | 29.66 | 29.80 | 3,833,216 | +0.19(+0.63%) |
Sep 11, 2012 | 29.77 | 29.89 | 29.57 | 29.61 | 3,504,191 | -0.27(-0.91%) |
Sep 10, 2012 | 30.33 | 30.34 | 29.84 | 29.88 | 5,235,449 | -0.56(-1.83%) |
Sep 07, 2012 | 31.01 | 31.10 | 30.30 | 30.44 | 3,763,576 | -0.50(-1.62%) |
Sep 06, 2012 | 30.73 | 30.99 | 30.62 | 30.94 | 3,622,077 | +0.44(+1.44%) |
Sep 05, 2012 | 30.97 | 31.14 | 30.47 | 30.50 | 4,052,547 | -0.54(-1.73%) |
Sep 04, 2012 | 30.89 | 31.13 | 30.87 | 31.04 | 3,519,122 | +0.13(+0.40%) |
Aug 31, 2012 | 31.24 | 31.31 | 30.83 | 30.91 | 2,551,153 | -0.10(-0.32%) |
Aug 30, 2012 | 31.12 | 31.43 | 31.00 | 31.01 | 3,048,249 | -0.25(-0.81%) |
Aug 29, 2012 | 31.12 | 31.30 | 30.99 | 31.26 | 3,617,339 | +0.21(+0.66%) |
Aug 27, 2012 | 31.16 | 31.21 | 30.85 | 31.06 | 2,889,269 | -0.10(-0.33%) |
Aug 24, 2012 | 30.79 | 31.21 | 30.78 | 31.16 | 3,896,221 | +0.32(+1.03%) |
Aug 23, 2012 | 31.00 | 31.05 | 30.74 | 30.85 | 3,483,345 | -0.25(-0.82%) |
Aug 22, 2012 | 30.94 | 31.23 | 30.94 | 31.10 | 3,159,446 | +0.06(+0.20%) |
Aug 21, 2012 | 31.17 | 31.23 | 30.94 | 31.04 | 3,986,054 | -0.04(-0.13%) |
Aug 20, 2012 | 31.41 | 31.58 | 31.00 | 31.08 | 4,965,167 | +0.10(+0.33%) |
Aug 17, 2012 | 30.64 | 31.14 | 30.23 | 30.97 | 6,238,703 | +0.45(+1.48%) |
Aug 16, 2012 | 30.06 | 31.03 | 29.79 | 30.52 | 8,144,603 | -0.02(-0.06%) |
Aug 15, 2012 | 30.24 | 30.69 | 30.22 | 30.54 | 4,284,542 | +0.43(+1.42%) |
Aug 14, 2012 | 30.38 | 30.50 | 29.88 | 30.11 | 4,096,674 | -0.06(-0.21%) |
Aug 13, 2012 | 30.19 | 30.21 | 29.82 | 30.18 | 4,231,417 | +0.23(+0.77%) |
Aug 10, 2012 | 30.21 | 30.21 | 29.66 | 29.94 | 3,463,743 | -0.28(-0.93%) |
Aug 09, 2012 | 30.40 | 30.50 | 29.92 | 30.23 | 3,822,385 | -0.22(-0.73%) |
Aug 08, 2012 | 30.27 | 30.54 | 30.27 | 30.45 | 2,437,364 | +0.08(+0.28%) |
Aug 07, 2012 | 30.44 | 30.54 | 30.25 | 30.36 | 4,158,894 | +0.12(+0.41%) |
Aug 06, 2012 | 30.35 | 30.46 | 30.07 | 30.24 | 3,672,180 | -0.13(-0.44%) |
Aug 03, 2012 | 29.91 | 30.42 | 29.88 | 30.37 | 4,927,380 | +0.82(+2.79%) |
Aug 02, 2012 | 29.45 | 29.82 | 29.21 | 29.55 | 5,333,076 | +0.07(+0.24%) |
Aug 01, 2012 | 29.83 | 29.84 | 29.31 | 29.48 | 4,086,514 | -0.15(-0.50%) |
Jul 31, 2012 | 29.92 | 30.02 | 29.56 | 29.62 | 4,317,283 | -0.30(-1.01%) |
Jul 30, 2012 | 29.96 | 30.11 | 29.81 | 29.93 | 3,075,244 | -0.06(-0.21%) |
Jul 27, 2012 | 29.87 | 30.27 | 29.73 | 29.99 | 4,486,595 | +0.33(+1.11%) |
Jul 26, 2012 | 29.43 | 29.92 | 29.20 | 29.66 | 4,818,487 | -0.07(-0.23%) |
Jul 25, 2012 | 29.72 | 29.95 | 29.50 | 29.73 | 3,310,779 | +0.11(+0.38%) |
Jul 24, 2012 | 29.89 | 29.98 | 29.45 | 29.61 | 2,904,499 | -0.21(-0.72%) |
Jul 23, 2012 | 29.66 | 29.91 | 29.27 | 29.83 | 4,060,017 | -0.23(-0.76%) |
Jul 20, 2012 | 30.45 | 30.67 | 29.93 | 30.06 | 4,830,143 | -0.50(-1.65%) |
Jul 19, 2012 | 30.88 | 30.95 | 30.26 | 30.56 | 4,495,140 | -0.31(-1.00%) |
Jul 18, 2012 | 30.76 | 31.23 | 30.68 | 30.87 | 5,019,839 | +0.00(+0.00%) |
Jul 17, 2012 | 30.65 | 31.01 | 30.45 | 30.87 | 3,765,627 | +0.32(+1.05%) |
Jul 16, 2012 | 30.33 | 30.77 | 30.22 | 30.55 | 2,671,178 | +0.13(+0.44%) |
Jul 13, 2012 | 30.11 | 30.61 | 30.00 | 30.41 | 3,914,399 | +0.25(+0.84%) |
Jul 12, 2012 | 29.63 | 30.27 | 29.53 | 30.16 | 5,586,697 | +0.41(+1.38%) |
Jul 11, 2012 | 29.83 | 29.89 | 29.52 | 29.75 | 4,114,616 | -0.07(-0.24%) |
Jul 10, 2012 | 29.91 | 30.19 | 29.73 | 29.82 | 5,007,028 | -0.00(-0.02%) |
Jul 09, 2012 | 29.92 | 30.10 | 29.74 | 29.82 | 3,000,000 | -0.10(-0.34%) |
Jul 06, 2012 | 29.99 | 30.12 | 29.65 | 29.93 | 3,692,518 | -0.03(-0.10%) |
Jul 05, 2012 | 28.54 | 30.06 | 28.54 | 29.96 | 10,330,434 | +1.97(+7.02%) |
Jul 03, 2012 | 28.19 | 28.21 | 27.76 | 27.99 | 5,406,418 | -0.20(-0.70%) |