Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 30.84 | 30.95 | 30.66 | 30.87 | 18,260,648 | -0.09(-0.30%) |
Sep 27, 2012 | 30.86 | 31.11 | 30.82 | 30.97 | 14,363,877 | +0.15(+0.49%) |
Sep 26, 2012 | 30.88 | 31.06 | 30.81 | 30.82 | 18,481,114 | -0.07(-0.22%) |
Sep 25, 2012 | 30.96 | 31.29 | 30.71 | 30.88 | 18,705,402 | -0.02(-0.07%) |
Sep 24, 2012 | 30.77 | 30.98 | 30.67 | 30.91 | 14,591,186 | +0.16(+0.51%) |
Sep 21, 2012 | 30.77 | 30.98 | 30.71 | 30.75 | 29,610,808 | +0.01(+0.04%) |
Sep 20, 2012 | 30.37 | 30.79 | 30.36 | 30.73 | 14,555,401 | +0.26(+0.85%) |
Sep 19, 2012 | 30.21 | 30.66 | 30.19 | 30.47 | 14,340,224 | +0.29(+0.98%) |
Sep 18, 2012 | 29.96 | 30.22 | 29.91 | 30.18 | 11,004,078 | +0.05(+0.18%) |
Sep 17, 2012 | 29.77 | 30.12 | 29.77 | 30.12 | 16,081,726 | +0.26(+0.87%) |
Sep 14, 2012 | 30.50 | 30.50 | 29.74 | 29.86 | 24,155,988 | -0.71(-2.33%) |
Sep 13, 2012 | 30.18 | 30.61 | 30.13 | 30.58 | 17,322,732 | +0.09(+0.29%) |
Sep 12, 2012 | 30.36 | 30.51 | 30.34 | 30.49 | 13,069,985 | +0.14(+0.45%) |
Sep 11, 2012 | 30.36 | 30.51 | 30.32 | 30.35 | 12,509,089 | +0.05(+0.16%) |
Sep 10, 2012 | 30.10 | 30.38 | 30.05 | 30.30 | 13,138,931 | +0.14(+0.48%) |
Sep 07, 2012 | 30.42 | 30.43 | 30.07 | 30.16 | 12,178,905 | -0.13(-0.42%) |
Sep 06, 2012 | 29.88 | 30.30 | 29.86 | 30.29 | 14,425,130 | +0.54(+1.83%) |
Sep 05, 2012 | 29.71 | 29.80 | 29.49 | 29.74 | 12,173,751 | +0.13(+0.44%) |
Sep 04, 2012 | 29.54 | 29.71 | 29.35 | 29.61 | 35,917,584 | +0.14(+0.46%) |
Aug 31, 2012 | 29.67 | 29.84 | 29.38 | 29.47 | 40,286,880 | -0.05(-0.16%) |
Aug 30, 2012 | 29.34 | 29.62 | 29.19 | 29.52 | 12,493,419 | +0.04(+0.14%) |
Aug 29, 2012 | 29.41 | 29.60 | 29.23 | 29.48 | 11,112,375 | +0.01(+0.02%) |
Aug 27, 2012 | 29.43 | 29.60 | 29.33 | 29.47 | 11,320,872 | -0.05(-0.16%) |
Aug 24, 2012 | 29.19 | 29.67 | 29.19 | 29.52 | 14,841,985 | +0.22(+0.75%) |
Aug 23, 2012 | 29.38 | 29.43 | 29.17 | 29.30 | 14,678,248 | -0.08(-0.26%) |
Aug 22, 2012 | 29.41 | 29.49 | 29.30 | 29.38 | 12,579,320 | -0.02(-0.07%) |
Aug 21, 2012 | 29.78 | 29.95 | 29.38 | 29.40 | 15,723,165 | -0.55(-1.85%) |
Aug 20, 2012 | 29.68 | 29.99 | 29.60 | 29.95 | 12,753,232 | +0.28(+0.95%) |
Aug 17, 2012 | 30.15 | 30.15 | 29.50 | 29.67 | 21,670,796 | -0.41(-1.37%) |
Aug 16, 2012 | 30.14 | 30.23 | 30.02 | 30.08 | 12,262,975 | -0.08(-0.27%) |
Aug 15, 2012 | 30.30 | 30.38 | 30.12 | 30.17 | 10,882,284 | -0.24(-0.79%) |
Aug 14, 2012 | 30.47 | 30.56 | 30.32 | 30.41 | 9,160,336 | -0.01(-0.02%) |
Aug 13, 2012 | 30.52 | 30.54 | 30.29 | 30.41 | 12,464,237 | -0.10(-0.34%) |
Aug 10, 2012 | 30.11 | 30.51 | 30.10 | 30.51 | 13,569,583 | +0.20(+0.66%) |
Aug 09, 2012 | 30.05 | 30.34 | 29.92 | 30.32 | 14,587,304 | +0.15(+0.50%) |
Aug 08, 2012 | 30.11 | 30.31 | 30.01 | 30.17 | 15,761,327 | +0.04(+0.14%) |
Aug 07, 2012 | 30.49 | 30.50 | 30.11 | 30.12 | 15,899,120 | -0.34(-1.10%) |
Aug 06, 2012 | 30.26 | 30.56 | 30.24 | 30.46 | 13,285,524 | +0.23(+0.77%) |
Aug 03, 2012 | 30.43 | 30.59 | 30.18 | 30.23 | 14,628,829 | +0.16(+0.55%) |
Aug 02, 2012 | 30.15 | 30.28 | 29.79 | 30.06 | 14,380,820 | -0.25(-0.84%) |
Aug 01, 2012 | 30.43 | 30.67 | 30.19 | 30.32 | 16,419,240 | +0.08(+0.25%) |
Jul 31, 2012 | 30.43 | 30.59 | 30.24 | 30.24 | 18,457,178 | -0.21(-0.70%) |
Jul 30, 2012 | 30.56 | 30.76 | 30.35 | 30.45 | 18,915,236 | -0.42(-1.36%) |
Jul 27, 2012 | 29.95 | 30.93 | 29.75 | 30.87 | 43,791,052 | +1.21(+4.07%) |
Jul 26, 2012 | 29.47 | 29.95 | 29.43 | 29.67 | 23,812,434 | +0.49(+1.67%) |
Jul 25, 2012 | 29.38 | 29.43 | 29.00 | 29.18 | 17,865,454 | -0.05(-0.16%) |
Jul 24, 2012 | 29.59 | 29.68 | 28.93 | 29.23 | 29,762,290 | -0.40(-1.34%) |
Jul 23, 2012 | 29.59 | 29.74 | 29.48 | 29.62 | 21,002,092 | -0.10(-0.32%) |
Jul 20, 2012 | 29.86 | 29.89 | 29.65 | 29.72 | 19,022,426 | -0.36(-1.21%) |
Jul 19, 2012 | 30.09 | 30.15 | 29.81 | 30.08 | 20,433,898 | +0.00(+0.00%) |
Jul 18, 2012 | 30.08 | 30.20 | 29.90 | 30.08 | 23,677,896 | -0.17(-0.57%) |
Jul 17, 2012 | 29.64 | 30.38 | 29.55 | 30.25 | 29,422,068 | +0.58(+1.94%) |
Jul 16, 2012 | 29.59 | 29.80 | 29.44 | 29.68 | 22,249,486 | -0.08(-0.28%) |
Jul 13, 2012 | 29.48 | 29.83 | 29.39 | 29.76 | 24,784,126 | +0.38(+1.31%) |
Jul 12, 2012 | 29.35 | 29.56 | 29.28 | 29.38 | 67,122,048 | +1.16(+4.13%) |
Jul 11, 2012 | 28.33 | 28.39 | 28.11 | 28.21 | 18,053,726 | -0.11(-0.39%) |
Jul 10, 2012 | 28.88 | 28.90 | 28.25 | 28.32 | 24,407,150 | -0.52(-1.80%) |
Jul 09, 2012 | 28.56 | 28.93 | 28.43 | 28.84 | 29,534,050 | +0.42(+1.49%) |
Jul 06, 2012 | 28.30 | 28.45 | 28.27 | 28.42 | 14,694,509 | -0.08(-0.29%) |
Jul 05, 2012 | 28.53 | 28.62 | 28.28 | 28.50 | 13,512,809 | -0.12(-0.43%) |
Jul 03, 2012 | 28.57 | 28.73 | 28.45 | 28.63 | 11,035,372 | -0.03(-0.10%) |