Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.33 | 33.34 | 33.11 | 33.25 | 5,694,765 | -0.14(-0.43%) |
Sep 27, 2012 | 33.25 | 33.48 | 33.22 | 33.39 | 3,796,135 | +0.19(+0.57%) |
Sep 26, 2012 | 33.45 | 33.52 | 33.18 | 33.20 | 8,046,985 | -0.17(-0.51%) |
Sep 25, 2012 | 33.50 | 33.71 | 33.37 | 33.37 | 5,991,214 | -0.02(-0.07%) |
Sep 24, 2012 | 33.27 | 33.46 | 33.22 | 33.40 | 8,434,291 | +0.09(+0.27%) |
Sep 21, 2012 | 33.27 | 33.42 | 33.22 | 33.31 | 9,855,101 | +0.12(+0.37%) |
Sep 20, 2012 | 33.02 | 33.18 | 32.93 | 33.18 | 5,863,710 | +0.14(+0.42%) |
Sep 19, 2012 | 33.01 | 33.16 | 32.98 | 33.04 | 5,931,024 | +0.03(+0.10%) |
Sep 18, 2012 | 32.85 | 33.05 | 32.83 | 33.01 | 3,893,208 | +0.11(+0.33%) |
Sep 17, 2012 | 32.63 | 32.90 | 32.63 | 32.90 | 3,155,825 | +0.19(+0.58%) |
Sep 14, 2012 | 32.85 | 32.90 | 32.61 | 32.71 | 13,725,174 | -0.13(-0.40%) |
Sep 13, 2012 | 32.52 | 32.91 | 32.41 | 32.85 | 8,305,621 | +0.33(+1.01%) |
Sep 12, 2012 | 32.51 | 32.61 | 32.46 | 32.52 | 3,473,101 | +0.02(+0.05%) |
Sep 11, 2012 | 32.49 | 32.59 | 32.47 | 32.50 | 2,900,558 | +0.02(+0.05%) |
Sep 10, 2012 | 32.61 | 32.63 | 32.48 | 32.48 | 3,372,587 | -0.12(-0.35%) |
Sep 07, 2012 | 32.68 | 32.70 | 32.51 | 32.60 | 4,827,301 | -0.02(-0.05%) |
Sep 06, 2012 | 32.24 | 32.62 | 32.24 | 32.62 | 6,106,240 | +0.51(+1.59%) |
Sep 05, 2012 | 32.15 | 32.23 | 32.01 | 32.10 | 3,370,839 | +0.01(+0.03%) |
Sep 04, 2012 | 32.00 | 32.18 | 31.85 | 32.10 | 7,681,209 | +0.07(+0.21%) |
Aug 31, 2012 | 32.05 | 32.20 | 31.89 | 32.03 | 5,658,369 | +0.10(+0.31%) |
Aug 30, 2012 | 31.88 | 32.00 | 31.79 | 31.93 | 4,617,654 | -0.11(-0.33%) |
Aug 29, 2012 | 31.91 | 32.15 | 31.91 | 32.04 | 3,454,931 | +0.06(+0.18%) |
Aug 27, 2012 | 31.97 | 32.11 | 31.87 | 31.98 | 4,378,699 | +0.03(+0.10%) |
Aug 24, 2012 | 31.71 | 32.03 | 31.68 | 31.95 | 7,264,990 | +0.27(+0.86%) |
Aug 23, 2012 | 31.69 | 31.76 | 31.61 | 31.68 | 3,110,710 | -0.04(-0.13%) |
Aug 22, 2012 | 31.66 | 31.78 | 31.63 | 31.72 | 3,043,403 | +0.02(+0.08%) |
Aug 21, 2012 | 31.81 | 31.96 | 31.68 | 31.69 | 6,867,593 | -0.11(-0.34%) |
Aug 20, 2012 | 31.73 | 31.84 | 31.69 | 31.80 | 5,537,411 | +0.07(+0.21%) |
Aug 17, 2012 | 31.93 | 31.93 | 31.63 | 31.73 | 7,285,172 | -0.16(-0.52%) |
Aug 16, 2012 | 31.98 | 31.98 | 31.78 | 31.90 | 5,569,280 | -0.08(-0.26%) |
Aug 15, 2012 | 31.91 | 32.07 | 31.86 | 31.98 | 2,782,437 | +0.07(+0.23%) |
Aug 14, 2012 | 31.96 | 31.97 | 31.84 | 31.91 | 2,969,246 | +0.08(+0.26%) |
Aug 13, 2012 | 31.80 | 31.86 | 31.68 | 31.82 | 2,729,600 | -0.08(-0.26%) |
Aug 10, 2012 | 31.76 | 31.93 | 31.70 | 31.91 | 4,788,707 | +0.13(+0.42%) |
Aug 09, 2012 | 31.77 | 31.88 | 31.71 | 31.77 | 3,771,554 | -0.02(-0.05%) |
Aug 08, 2012 | 31.74 | 31.84 | 31.65 | 31.79 | 3,884,618 | +0.12(+0.36%) |
Aug 07, 2012 | 31.69 | 31.77 | 31.64 | 31.68 | 5,136,271 | -0.07(-0.23%) |
Aug 06, 2012 | 31.85 | 31.85 | 31.72 | 31.75 | 4,283,276 | +0.01(+0.03%) |
Aug 03, 2012 | 31.72 | 31.93 | 31.67 | 31.74 | 5,411,399 | +0.37(+1.18%) |
Aug 02, 2012 | 31.44 | 31.58 | 31.16 | 31.37 | 6,465,787 | -0.31(-0.96%) |
Aug 01, 2012 | 31.84 | 31.91 | 31.62 | 31.68 | 7,571,405 | +0.02(+0.05%) |
Jul 31, 2012 | 31.83 | 31.96 | 31.65 | 31.66 | 6,265,633 | -0.20(-0.62%) |
Jul 30, 2012 | 31.95 | 32.01 | 31.81 | 31.86 | 6,324,227 | -0.16(-0.52%) |
Jul 27, 2012 | 31.46 | 32.08 | 31.44 | 32.02 | 7,728,223 | +0.75(+2.40%) |
Jul 26, 2012 | 31.30 | 31.42 | 31.15 | 31.27 | 10,332,908 | +0.30(+0.96%) |
Jul 25, 2012 | 30.88 | 31.02 | 30.69 | 30.97 | 6,146,829 | +0.15(+0.48%) |
Jul 24, 2012 | 31.15 | 31.18 | 30.66 | 30.83 | 5,373,243 | -0.35(-1.11%) |
Jul 23, 2012 | 31.23 | 31.25 | 31.00 | 31.17 | 5,667,751 | -0.37(-1.18%) |
Jul 20, 2012 | 31.84 | 31.91 | 31.49 | 31.54 | 5,089,906 | -0.41(-1.29%) |
Jul 19, 2012 | 32.02 | 32.03 | 31.77 | 31.96 | 5,822,724 | +0.00(+0.00%) |
Jul 18, 2012 | 31.79 | 32.03 | 31.70 | 31.96 | 6,970,962 | +0.05(+0.16%) |
Jul 17, 2012 | 31.58 | 31.97 | 31.44 | 31.91 | 7,826,087 | +0.40(+1.28%) |
Jul 16, 2012 | 31.41 | 31.54 | 31.34 | 31.50 | 4,669,306 | +0.06(+0.18%) |
Jul 13, 2012 | 31.11 | 31.49 | 31.09 | 31.44 | 6,256,592 | +0.35(+1.11%) |
Jul 12, 2012 | 30.99 | 31.20 | 30.83 | 31.10 | 4,849,885 | +0.07(+0.24%) |
Jul 11, 2012 | 31.02 | 31.08 | 30.86 | 31.02 | 7,969,295 | -0.02(-0.08%) |
Jul 10, 2012 | 31.38 | 31.38 | 30.95 | 31.05 | 6,874,902 | -0.15(-0.48%) |
Jul 09, 2012 | 30.89 | 31.25 | 30.89 | 31.20 | 7,614,692 | +0.16(+0.53%) |
Jul 06, 2012 | 31.11 | 31.16 | 30.90 | 31.03 | 7,159,636 | -0.21(-0.66%) |
Jul 05, 2012 | 31.36 | 31.39 | 31.21 | 31.24 | 4,477,524 | -0.20(-0.63%) |
Jul 03, 2012 | 31.44 | 31.52 | 31.31 | 31.44 | 4,483,227 | -0.00(-0.01%) |