Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.64 | 31.79 | 31.34 | 31.42 | 4,021,069 | -0.44(-1.39%) |
Sep 27, 2012 | 31.17 | 32.24 | 30.95 | 31.86 | 6,311,284 | +0.56(+1.79%) |
Sep 26, 2012 | 32.59 | 33.25 | 30.97 | 31.30 | 10,952,040 | -1.46(-4.47%) |
Sep 25, 2012 | 33.28 | 33.90 | 32.69 | 32.77 | 9,664,562 | -0.63(-1.89%) |
Sep 24, 2012 | 34.58 | 34.58 | 32.57 | 33.40 | 15,413,345 | -0.50(-1.47%) |
Sep 21, 2012 | 33.34 | 34.23 | 33.20 | 33.90 | 9,516,570 | +0.82(+2.49%) |
Sep 20, 2012 | 32.53 | 33.15 | 32.32 | 33.07 | 5,436,974 | +0.31(+0.94%) |
Sep 19, 2012 | 32.13 | 33.15 | 32.05 | 32.77 | 5,513,785 | +0.61(+1.88%) |
Sep 18, 2012 | 32.43 | 32.98 | 31.93 | 32.16 | 4,130,748 | -0.32(-0.97%) |
Sep 17, 2012 | 32.99 | 33.08 | 32.14 | 32.48 | 4,374,934 | -0.48(-1.45%) |
Sep 14, 2012 | 32.23 | 33.21 | 32.14 | 32.96 | 7,160,395 | +1.22(+3.84%) |
Sep 13, 2012 | 31.15 | 32.02 | 30.55 | 31.74 | 5,406,089 | +0.54(+1.74%) |
Sep 12, 2012 | 30.09 | 31.19 | 30.09 | 31.19 | 6,716,088 | +1.30(+4.35%) |
Sep 11, 2012 | 29.95 | 30.31 | 29.72 | 29.89 | 5,359,608 | -0.10(-0.33%) |
Sep 10, 2012 | 30.68 | 30.73 | 29.94 | 29.99 | 5,339,771 | -0.67(-2.18%) |
Sep 07, 2012 | 30.85 | 30.92 | 30.28 | 30.66 | 3,729,548 | -0.14(-0.44%) |
Sep 06, 2012 | 29.92 | 30.91 | 29.82 | 30.80 | 6,193,116 | +1.08(+3.65%) |
Sep 05, 2012 | 29.63 | 29.87 | 29.40 | 29.71 | 3,322,156 | +0.02(+0.06%) |
Sep 04, 2012 | 29.28 | 29.95 | 29.07 | 29.69 | 3,456,171 | +0.39(+1.33%) |
Aug 31, 2012 | 29.32 | 29.64 | 28.83 | 29.31 | 2,946,881 | +0.30(+1.03%) |
Aug 30, 2012 | 29.03 | 29.19 | 28.42 | 29.01 | 2,826,201 | -0.11(-0.37%) |
Aug 29, 2012 | 29.11 | 29.37 | 28.98 | 29.12 | 3,029,641 | +0.19(+0.66%) |
Aug 27, 2012 | 29.60 | 29.64 | 28.86 | 28.93 | 3,813,285 | -0.56(-1.90%) |
Aug 24, 2012 | 28.92 | 29.69 | 28.80 | 29.49 | 4,384,421 | +0.54(+1.87%) |
Aug 23, 2012 | 29.05 | 29.56 | 28.89 | 28.94 | 4,617,476 | -0.29(-0.99%) |
Aug 22, 2012 | 28.57 | 29.58 | 28.52 | 29.23 | 8,080,089 | +1.06(+3.75%) |
Aug 21, 2012 | 28.81 | 29.24 | 28.08 | 28.18 | 6,633,910 | -0.63(-2.20%) |
Aug 20, 2012 | 29.57 | 29.60 | 28.42 | 28.81 | 4,677,646 | -0.78(-2.63%) |
Aug 17, 2012 | 29.57 | 29.65 | 28.94 | 29.59 | 3,992,585 | +0.30(+1.02%) |
Aug 16, 2012 | 28.29 | 29.41 | 28.05 | 29.29 | 6,206,617 | +0.98(+3.45%) |
Aug 15, 2012 | 28.26 | 28.56 | 27.92 | 28.31 | 3,291,419 | +0.05(+0.16%) |
Aug 14, 2012 | 28.42 | 28.79 | 28.13 | 28.27 | 3,830,085 | +0.05(+0.16%) |
Aug 13, 2012 | 28.22 | 28.48 | 27.70 | 28.22 | 4,811,611 | +0.03(+0.10%) |
Aug 10, 2012 | 28.46 | 28.50 | 27.79 | 28.19 | 3,484,720 | -0.26(-0.92%) |
Aug 09, 2012 | 27.69 | 28.76 | 27.69 | 28.46 | 5,916,939 | +0.70(+2.54%) |
Aug 08, 2012 | 27.26 | 27.79 | 26.90 | 27.75 | 4,191,833 | +0.31(+1.12%) |
Aug 07, 2012 | 27.03 | 27.56 | 26.44 | 27.44 | 4,512,935 | +0.61(+2.26%) |
Aug 06, 2012 | 27.29 | 27.56 | 26.66 | 26.84 | 3,632,487 | -0.35(-1.30%) |
Aug 03, 2012 | 27.11 | 27.45 | 26.59 | 27.19 | 7,024,768 | +0.45(+1.69%) |
Aug 02, 2012 | 26.00 | 26.87 | 25.76 | 26.74 | 5,972,409 | +0.56(+2.14%) |
Aug 01, 2012 | 26.57 | 26.91 | 26.07 | 26.18 | 4,919,720 | -0.22(-0.82%) |
Jul 31, 2012 | 26.73 | 27.04 | 26.26 | 26.40 | 5,202,995 | -0.32(-1.18%) |
Jul 30, 2012 | 27.36 | 27.69 | 26.47 | 26.71 | 4,513,099 | -0.70(-2.57%) |
Jul 27, 2012 | 27.44 | 27.82 | 26.52 | 27.42 | 5,277,191 | +0.14(+0.50%) |
Jul 26, 2012 | 26.78 | 27.44 | 26.62 | 27.28 | 6,245,425 | +1.04(+3.96%) |
Jul 25, 2012 | 27.55 | 27.72 | 26.16 | 26.24 | 6,878,281 | -1.10(-4.03%) |
Jul 24, 2012 | 27.82 | 28.23 | 27.02 | 27.35 | 5,206,712 | -0.52(-1.88%) |
Jul 23, 2012 | 27.35 | 28.19 | 27.25 | 27.87 | 5,165,410 | +0.00(+0.00%) |
Jul 20, 2012 | 27.20 | 28.33 | 27.20 | 27.87 | 5,988,527 | +0.47(+1.72%) |
Jul 19, 2012 | 27.43 | 27.64 | 26.67 | 27.40 | 9,054,777 | -0.05(-0.20%) |
Jul 18, 2012 | 28.08 | 28.69 | 27.19 | 27.45 | 7,456,376 | -0.70(-2.47%) |
Jul 17, 2012 | 28.54 | 28.54 | 27.57 | 28.15 | 6,557,709 | -0.22(-0.76%) |
Jul 16, 2012 | 28.09 | 28.57 | 27.58 | 28.37 | 3,830,104 | +0.33(+1.19%) |
Jul 13, 2012 | 28.38 | 28.75 | 27.94 | 28.03 | 6,535,530 | -0.04(-0.13%) |
Jul 12, 2012 | 26.98 | 28.35 | 26.79 | 28.07 | 7,368,673 | +0.98(+3.60%) |
Jul 11, 2012 | 27.90 | 27.90 | 26.93 | 27.09 | 7,497,480 | -0.48(-1.74%) |
Jul 10, 2012 | 28.69 | 28.81 | 27.28 | 27.57 | 8,582,699 | -0.87(-3.05%) |
Jul 09, 2012 | 28.56 | 28.74 | 28.10 | 28.44 | 8,564,873 | -0.27(-0.94%) |
Jul 06, 2012 | 28.05 | 28.79 | 27.80 | 28.71 | 6,173,303 | +0.28(+0.98%) |
Jul 05, 2012 | 27.92 | 28.50 | 27.70 | 28.43 | 5,401,575 | +0.41(+1.45%) |
Jul 03, 2012 | 28.15 | 28.20 | 27.82 | 28.02 | 2,969,725 | -0.05(-0.16%) |