Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 36.33 | 36.44 | 36.04 | 36.36 | 7,747,762 | -0.18(-0.48%) |
Sep 27, 2012 | 36.32 | 36.60 | 36.12 | 36.54 | 6,546,145 | +0.34(+0.93%) |
Sep 26, 2012 | 36.39 | 36.58 | 35.92 | 36.20 | 6,248,933 | -0.19(-0.53%) |
Sep 25, 2012 | 36.44 | 36.69 | 36.36 | 36.39 | 5,730,893 | +0.04(+0.11%) |
Sep 24, 2012 | 36.43 | 36.53 | 36.17 | 36.35 | 6,354,608 | -0.05(-0.13%) |
Sep 21, 2012 | 36.17 | 36.63 | 36.12 | 36.40 | 10,914,390 | +0.34(+0.94%) |
Sep 20, 2012 | 35.87 | 36.12 | 35.85 | 36.06 | 6,396,720 | +0.12(+0.34%) |
Sep 19, 2012 | 35.87 | 36.18 | 35.80 | 35.94 | 6,750,117 | -0.04(-0.11%) |
Sep 18, 2012 | 35.68 | 36.10 | 35.68 | 35.98 | 5,418,476 | +0.06(+0.17%) |
Sep 17, 2012 | 35.69 | 36.00 | 35.68 | 35.91 | 9,428,008 | +0.08(+0.24%) |
Sep 14, 2012 | 36.05 | 36.05 | 35.67 | 35.83 | 8,489,930 | -0.33(-0.91%) |
Sep 13, 2012 | 35.75 | 36.24 | 35.52 | 36.16 | 7,173,342 | +0.46(+1.29%) |
Sep 12, 2012 | 35.65 | 35.94 | 35.63 | 35.70 | 5,186,521 | +0.05(+0.13%) |
Sep 11, 2012 | 35.78 | 35.81 | 35.59 | 35.65 | 5,558,985 | -0.02(-0.06%) |
Sep 10, 2012 | 35.85 | 35.93 | 35.68 | 35.68 | 6,156,892 | -0.10(-0.28%) |
Sep 07, 2012 | 35.82 | 35.94 | 35.50 | 35.78 | 12,909,128 | -0.12(-0.34%) |
Sep 06, 2012 | 35.26 | 35.94 | 35.26 | 35.90 | 11,153,269 | +0.77(+2.18%) |
Sep 05, 2012 | 35.17 | 35.55 | 35.06 | 35.13 | 14,740,961 | +0.40(+1.15%) |
Sep 04, 2012 | 34.49 | 34.83 | 34.29 | 34.73 | 9,060,242 | +0.29(+0.85%) |
Aug 31, 2012 | 34.56 | 34.73 | 34.26 | 34.44 | 8,342,054 | +0.01(+0.02%) |
Aug 30, 2012 | 34.51 | 34.51 | 34.23 | 34.43 | 6,825,388 | -0.21(-0.60%) |
Aug 29, 2012 | 34.20 | 34.71 | 34.04 | 34.64 | 10,859,157 | +0.44(+1.30%) |
Aug 27, 2012 | 33.55 | 34.50 | 33.55 | 34.20 | 19,711,516 | +0.56(+1.66%) |
Aug 24, 2012 | 34.37 | 34.52 | 33.25 | 33.64 | 62,591,228 | +1.12(+3.44%) |
Aug 23, 2012 | 32.33 | 32.58 | 32.30 | 32.52 | 5,984,553 | +0.18(+0.55%) |
Aug 22, 2012 | 32.34 | 32.51 | 32.30 | 32.34 | 6,140,166 | -0.03(-0.09%) |
Aug 21, 2012 | 32.59 | 32.59 | 32.29 | 32.37 | 5,470,550 | -0.10(-0.31%) |
Aug 20, 2012 | 32.53 | 32.53 | 32.37 | 32.47 | 5,075,412 | -0.06(-0.19%) |
Aug 17, 2012 | 32.86 | 32.86 | 32.41 | 32.53 | 5,895,723 | -0.25(-0.77%) |
Aug 16, 2012 | 32.95 | 32.99 | 32.70 | 32.79 | 4,265,951 | -0.18(-0.53%) |
Aug 15, 2012 | 32.76 | 33.00 | 32.75 | 32.96 | 6,739,423 | +0.19(+0.58%) |
Aug 14, 2012 | 32.97 | 32.99 | 32.72 | 32.77 | 4,269,636 | -0.06(-0.19%) |
Aug 13, 2012 | 32.91 | 32.97 | 32.68 | 32.83 | 5,122,161 | -0.23(-0.70%) |
Aug 10, 2012 | 32.41 | 33.13 | 32.27 | 33.06 | 15,600,653 | +0.67(+2.06%) |
Aug 09, 2012 | 32.46 | 32.57 | 32.27 | 32.39 | 6,810,408 | -0.10(-0.30%) |
Aug 08, 2012 | 32.42 | 32.61 | 32.31 | 32.49 | 7,206,627 | +0.08(+0.23%) |
Aug 07, 2012 | 32.77 | 32.99 | 32.00 | 32.42 | 15,430,398 | -0.73(-2.20%) |
Aug 06, 2012 | 33.46 | 33.46 | 33.14 | 33.14 | 5,062,253 | -0.33(-1.00%) |
Aug 03, 2012 | 33.34 | 33.52 | 33.29 | 33.48 | 7,094,999 | +0.63(+1.92%) |
Aug 02, 2012 | 33.12 | 33.32 | 32.73 | 32.85 | 8,891,053 | -0.41(-1.23%) |
Aug 01, 2012 | 33.46 | 33.67 | 33.20 | 33.26 | 10,766,076 | -0.13(-0.39%) |
Jul 31, 2012 | 33.43 | 33.68 | 33.36 | 33.39 | 9,574,822 | -0.02(-0.05%) |
Jul 30, 2012 | 33.30 | 33.43 | 33.09 | 33.40 | 8,955,725 | -0.24(-0.72%) |
Jul 27, 2012 | 33.36 | 33.77 | 33.36 | 33.65 | 9,925,879 | +0.58(+1.74%) |
Jul 26, 2012 | 33.15 | 33.27 | 32.89 | 33.07 | 9,186,890 | +0.37(+1.14%) |
Jul 25, 2012 | 32.81 | 33.05 | 32.29 | 32.70 | 17,091,404 | +0.86(+2.72%) |
Jul 24, 2012 | 32.41 | 32.49 | 31.54 | 31.83 | 23,646,414 | -1.40(-4.22%) |
Jul 23, 2012 | 33.28 | 33.35 | 33.05 | 33.24 | 5,982,630 | -0.26(-0.77%) |
Jul 20, 2012 | 33.49 | 33.57 | 33.35 | 33.49 | 8,583,966 | -0.17(-0.52%) |
Jul 19, 2012 | 33.76 | 33.82 | 33.66 | 33.67 | 6,055,781 | -0.08(-0.25%) |
Jul 18, 2012 | 33.25 | 33.87 | 33.21 | 33.75 | 12,052,015 | +0.42(+1.25%) |
Jul 17, 2012 | 33.43 | 33.57 | 33.21 | 33.33 | 15,212,552 | +0.08(+0.25%) |
Jul 16, 2012 | 32.77 | 33.28 | 32.75 | 33.25 | 7,621,765 | +0.45(+1.36%) |
Jul 13, 2012 | 32.55 | 32.99 | 32.40 | 32.80 | 6,040,180 | +0.32(+0.98%) |
Jul 12, 2012 | 32.36 | 32.55 | 32.23 | 32.48 | 5,374,725 | +0.03(+0.09%) |
Jul 11, 2012 | 32.35 | 32.54 | 32.24 | 32.45 | 5,357,652 | -0.05(-0.14%) |
Jul 10, 2012 | 32.67 | 32.72 | 32.39 | 32.50 | 5,462,261 | -0.07(-0.21%) |
Jul 09, 2012 | 32.33 | 32.60 | 32.33 | 32.57 | 4,106,018 | +0.22(+0.68%) |
Jul 06, 2012 | 32.38 | 32.41 | 32.17 | 32.35 | 4,278,399 | -0.14(-0.44%) |
Jul 05, 2012 | 32.64 | 32.65 | 32.45 | 32.49 | 4,958,781 | -0.24(-0.72%) |
Jul 03, 2012 | 32.57 | 32.84 | 32.46 | 32.73 | 3,025,409 | +0.13(+0.40%) |