Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 30.83 | 30.94 | 30.64 | 30.86 | 18,269,296 | -0.09(-0.30%) |
Sep 27, 2012 | 30.84 | 31.10 | 30.80 | 30.95 | 14,370,679 | +0.15(+0.49%) |
Sep 26, 2012 | 30.87 | 31.05 | 30.79 | 30.80 | 18,489,866 | -0.07(-0.22%) |
Sep 25, 2012 | 30.95 | 31.27 | 30.70 | 30.87 | 18,714,260 | -0.02(-0.07%) |
Sep 24, 2012 | 30.76 | 30.97 | 30.65 | 30.89 | 14,598,096 | +0.16(+0.51%) |
Sep 21, 2012 | 30.76 | 30.97 | 30.70 | 30.73 | 29,624,830 | +0.01(+0.04%) |
Sep 20, 2012 | 30.36 | 30.77 | 30.35 | 30.72 | 14,562,294 | +0.26(+0.85%) |
Sep 19, 2012 | 30.19 | 30.64 | 30.17 | 30.46 | 14,347,014 | +0.29(+0.98%) |
Sep 18, 2012 | 29.95 | 30.21 | 29.90 | 30.16 | 11,009,289 | +0.05(+0.18%) |
Sep 17, 2012 | 29.75 | 30.11 | 29.75 | 30.11 | 16,089,342 | +0.26(+0.87%) |
Sep 14, 2012 | 30.49 | 30.49 | 29.73 | 29.85 | 24,167,426 | -0.71(-2.33%) |
Sep 13, 2012 | 30.16 | 30.59 | 30.12 | 30.56 | 17,330,936 | +0.09(+0.29%) |
Sep 12, 2012 | 30.35 | 30.50 | 30.32 | 30.47 | 13,076,174 | +0.14(+0.45%) |
Sep 11, 2012 | 30.35 | 30.50 | 30.30 | 30.34 | 12,515,013 | +0.05(+0.16%) |
Sep 10, 2012 | 30.09 | 30.37 | 30.04 | 30.29 | 13,145,153 | +0.14(+0.48%) |
Sep 07, 2012 | 30.40 | 30.41 | 30.06 | 30.14 | 12,184,673 | -0.13(-0.42%) |
Sep 06, 2012 | 29.87 | 30.29 | 29.85 | 30.27 | 14,431,961 | +0.54(+1.83%) |
Sep 05, 2012 | 29.69 | 29.79 | 29.48 | 29.73 | 12,179,516 | +0.13(+0.44%) |
Sep 04, 2012 | 29.52 | 29.69 | 29.34 | 29.60 | 35,934,592 | +0.14(+0.46%) |
Aug 31, 2012 | 29.65 | 29.82 | 29.36 | 29.46 | 40,305,960 | -0.05(-0.16%) |
Aug 30, 2012 | 29.33 | 29.61 | 29.18 | 29.51 | 12,499,335 | +0.04(+0.14%) |
Aug 29, 2012 | 29.39 | 29.59 | 29.21 | 29.47 | 11,117,638 | +0.01(+0.02%) |
Aug 27, 2012 | 29.41 | 29.59 | 29.32 | 29.46 | 11,326,233 | -0.05(-0.16%) |
Aug 24, 2012 | 29.18 | 29.65 | 29.18 | 29.51 | 14,849,013 | +0.22(+0.75%) |
Aug 23, 2012 | 29.36 | 29.41 | 29.16 | 29.29 | 14,685,199 | -0.08(-0.26%) |
Aug 22, 2012 | 29.39 | 29.48 | 29.29 | 29.36 | 12,585,277 | -0.02(-0.07%) |
Aug 21, 2012 | 29.77 | 29.94 | 29.36 | 29.38 | 15,730,611 | -0.55(-1.85%) |
Aug 20, 2012 | 29.67 | 29.97 | 29.59 | 29.94 | 12,759,272 | +0.28(+0.95%) |
Aug 17, 2012 | 30.14 | 30.14 | 29.49 | 29.66 | 21,681,058 | -0.41(-1.37%) |
Aug 16, 2012 | 30.12 | 30.22 | 30.01 | 30.07 | 12,268,782 | -0.08(-0.27%) |
Aug 15, 2012 | 30.29 | 30.37 | 30.11 | 30.15 | 10,887,437 | -0.24(-0.79%) |
Aug 14, 2012 | 30.45 | 30.55 | 30.30 | 30.39 | 9,164,674 | -0.01(-0.02%) |
Aug 13, 2012 | 30.51 | 30.53 | 30.28 | 30.40 | 12,470,140 | -0.10(-0.34%) |
Aug 10, 2012 | 30.10 | 30.50 | 30.08 | 30.50 | 13,576,009 | +0.20(+0.65%) |
Aug 09, 2012 | 30.04 | 30.33 | 29.91 | 30.30 | 14,594,212 | +0.15(+0.50%) |
Aug 08, 2012 | 30.10 | 30.30 | 29.99 | 30.15 | 15,768,791 | +0.04(+0.14%) |
Aug 07, 2012 | 30.48 | 30.49 | 30.10 | 30.11 | 15,906,649 | -0.34(-1.10%) |
Aug 06, 2012 | 30.25 | 30.55 | 30.23 | 30.45 | 13,291,816 | +0.23(+0.77%) |
Aug 03, 2012 | 30.41 | 30.58 | 30.16 | 30.21 | 14,635,756 | +0.16(+0.55%) |
Aug 02, 2012 | 30.14 | 30.27 | 29.78 | 30.05 | 14,387,630 | -0.25(-0.84%) |
Aug 01, 2012 | 30.42 | 30.65 | 30.18 | 30.30 | 16,427,015 | +0.08(+0.25%) |
Jul 31, 2012 | 30.42 | 30.58 | 30.23 | 30.23 | 18,465,918 | -0.21(-0.70%) |
Jul 30, 2012 | 30.55 | 30.75 | 30.34 | 30.44 | 18,924,194 | -0.42(-1.36%) |
Jul 27, 2012 | 29.94 | 30.91 | 29.74 | 30.86 | 43,811,792 | +1.21(+4.07%) |
Jul 26, 2012 | 29.46 | 29.94 | 29.41 | 29.65 | 23,823,712 | +0.49(+1.67%) |
Jul 25, 2012 | 29.36 | 29.42 | 28.99 | 29.17 | 17,873,914 | -0.05(-0.16%) |
Jul 24, 2012 | 29.58 | 29.67 | 28.92 | 29.21 | 29,776,384 | -0.40(-1.34%) |
Jul 23, 2012 | 29.58 | 29.73 | 29.47 | 29.61 | 21,012,036 | -0.10(-0.32%) |
Jul 20, 2012 | 29.85 | 29.88 | 29.64 | 29.71 | 19,031,434 | -0.36(-1.21%) |
Jul 19, 2012 | 30.08 | 30.13 | 29.80 | 30.07 | 20,443,576 | +0.00(+0.00%) |
Jul 18, 2012 | 30.06 | 30.19 | 29.89 | 30.07 | 23,689,108 | -0.17(-0.57%) |
Jul 17, 2012 | 29.62 | 30.37 | 29.54 | 30.24 | 29,436,002 | +0.57(+1.94%) |
Jul 16, 2012 | 29.58 | 29.79 | 29.43 | 29.67 | 22,260,022 | -0.08(-0.28%) |
Jul 13, 2012 | 29.47 | 29.82 | 29.38 | 29.75 | 24,795,862 | +0.38(+1.30%) |
Jul 12, 2012 | 29.34 | 29.55 | 29.26 | 29.36 | 67,153,840 | +1.16(+4.13%) |
Jul 11, 2012 | 28.32 | 28.38 | 28.10 | 28.20 | 18,062,274 | -0.11(-0.39%) |
Jul 10, 2012 | 28.86 | 28.89 | 28.24 | 28.31 | 24,418,708 | -0.52(-1.80%) |
Jul 09, 2012 | 28.54 | 28.92 | 28.42 | 28.83 | 29,548,036 | +0.42(+1.49%) |
Jul 06, 2012 | 28.28 | 28.43 | 28.26 | 28.41 | 14,701,468 | -0.08(-0.29%) |
Jul 05, 2012 | 28.52 | 28.60 | 28.26 | 28.49 | 13,519,208 | -0.12(-0.43%) |
Jul 03, 2012 | 28.56 | 28.71 | 28.44 | 28.61 | 11,040,598 | -0.03(-0.10%) |