Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.53 | 32.55 | 32.11 | 32.25 | 549,609 | -0.36(-1.11%) |
Sep 27, 2012 | 31.99 | 32.76 | 31.97 | 32.61 | 559,139 | +0.72(+2.26%) |
Sep 26, 2012 | 31.58 | 31.91 | 31.42 | 31.89 | 517,199 | +0.27(+0.85%) |
Sep 25, 2012 | 32.27 | 32.37 | 31.62 | 31.62 | 486,226 | -0.51(-1.60%) |
Sep 24, 2012 | 32.30 | 32.37 | 32.02 | 32.13 | 475,028 | -0.34(-1.05%) |
Sep 21, 2012 | 32.55 | 32.90 | 32.47 | 32.47 | 991,699 | +0.05(+0.17%) |
Sep 20, 2012 | 32.31 | 32.91 | 32.31 | 32.42 | 400,538 | -0.02(-0.06%) |
Sep 19, 2012 | 32.72 | 32.74 | 32.43 | 32.44 | 993,369 | -0.14(-0.44%) |
Sep 18, 2012 | 32.78 | 32.83 | 32.46 | 32.58 | 1,130,818 | -0.18(-0.55%) |
Sep 17, 2012 | 32.93 | 33.03 | 32.75 | 32.76 | 544,866 | -0.33(-1.01%) |
Sep 14, 2012 | 32.84 | 33.24 | 32.84 | 33.09 | 360,116 | +0.26(+0.80%) |
Sep 13, 2012 | 32.77 | 32.83 | 32.21 | 32.83 | 762,821 | +0.17(+0.52%) |
Sep 12, 2012 | 32.21 | 32.69 | 32.13 | 32.66 | 422,380 | +0.53(+1.65%) |
Sep 11, 2012 | 32.60 | 32.69 | 32.08 | 32.13 | 1,699,237 | -0.50(-1.55%) |
Sep 10, 2012 | 33.14 | 33.14 | 32.57 | 32.63 | 1,351,944 | -0.42(-1.28%) |
Sep 07, 2012 | 32.90 | 33.07 | 32.88 | 33.06 | 722,291 | +0.03(+0.08%) |
Sep 06, 2012 | 32.47 | 33.11 | 32.45 | 33.03 | 457,320 | +0.76(+2.34%) |
Sep 05, 2012 | 32.14 | 32.31 | 31.90 | 32.27 | 758,843 | +0.20(+0.62%) |
Sep 04, 2012 | 31.58 | 32.19 | 31.45 | 32.08 | 984,365 | +0.47(+1.48%) |
Aug 31, 2012 | 31.57 | 31.85 | 31.24 | 31.61 | 374,747 | +0.16(+0.52%) |
Aug 30, 2012 | 31.60 | 31.67 | 31.21 | 31.44 | 292,609 | -0.37(-1.16%) |
Aug 29, 2012 | 31.78 | 31.93 | 31.57 | 31.81 | 300,057 | +0.14(+0.43%) |
Aug 27, 2012 | 32.00 | 32.04 | 31.64 | 31.68 | 218,847 | -0.24(-0.76%) |
Aug 24, 2012 | 31.65 | 31.98 | 31.58 | 31.92 | 306,389 | +0.31(+0.97%) |
Aug 23, 2012 | 32.07 | 32.14 | 31.59 | 31.62 | 293,442 | -0.45(-1.40%) |
Aug 22, 2012 | 32.05 | 32.29 | 31.71 | 32.07 | 1,701,730 | +0.03(+0.08%) |
Aug 21, 2012 | 31.92 | 32.36 | 31.81 | 32.04 | 801,762 | +0.24(+0.76%) |
Aug 20, 2012 | 32.18 | 32.21 | 31.59 | 31.80 | 723,244 | -0.51(-1.59%) |
Aug 17, 2012 | 32.72 | 32.75 | 32.28 | 32.31 | 594,214 | -0.37(-1.13%) |
Aug 16, 2012 | 32.40 | 32.77 | 32.40 | 32.68 | 508,479 | +0.23(+0.72%) |
Aug 15, 2012 | 31.99 | 32.55 | 31.96 | 32.44 | 459,910 | +0.41(+1.29%) |
Aug 14, 2012 | 31.96 | 32.10 | 31.90 | 32.03 | 396,124 | +0.20(+0.62%) |
Aug 13, 2012 | 31.69 | 31.92 | 31.62 | 31.83 | 232,057 | +0.03(+0.08%) |
Aug 10, 2012 | 31.44 | 31.90 | 31.42 | 31.81 | 325,410 | +0.23(+0.71%) |
Aug 09, 2012 | 31.54 | 31.82 | 31.45 | 31.58 | 363,316 | -0.03(-0.09%) |
Aug 08, 2012 | 31.19 | 31.72 | 31.17 | 31.61 | 497,616 | +0.23(+0.72%) |
Aug 07, 2012 | 30.24 | 31.43 | 30.23 | 31.38 | 733,222 | +1.28(+4.25%) |
Aug 06, 2012 | 29.96 | 30.23 | 29.67 | 30.10 | 626,898 | +0.11(+0.36%) |
Aug 03, 2012 | 29.46 | 30.31 | 29.30 | 29.99 | 600,289 | +0.96(+3.29%) |
Aug 02, 2012 | 29.62 | 30.08 | 28.80 | 29.04 | 2,020,347 | -0.96(-3.21%) |
Aug 01, 2012 | 30.04 | 30.27 | 29.78 | 30.00 | 940,792 | +0.14(+0.45%) |
Jul 31, 2012 | 29.90 | 30.05 | 29.59 | 29.87 | 596,556 | -0.08(-0.27%) |
Jul 30, 2012 | 30.16 | 30.29 | 29.77 | 29.95 | 191,420 | -0.21(-0.69%) |
Jul 27, 2012 | 29.71 | 30.33 | 29.49 | 30.16 | 588,347 | +0.56(+1.89%) |
Jul 26, 2012 | 29.84 | 29.95 | 29.30 | 29.60 | 550,368 | +0.18(+0.61%) |
Jul 25, 2012 | 29.50 | 29.67 | 29.09 | 29.42 | 494,852 | +0.04(+0.12%) |
Jul 24, 2012 | 30.07 | 30.23 | 29.26 | 29.38 | 580,256 | -0.63(-2.10%) |
Jul 23, 2012 | 30.04 | 30.08 | 29.41 | 30.01 | 374,304 | -0.43(-1.42%) |
Jul 20, 2012 | 30.80 | 30.91 | 30.44 | 30.44 | 415,767 | -0.50(-1.63%) |
Jul 19, 2012 | 30.93 | 31.26 | 30.67 | 30.95 | 553,075 | +0.21(+0.67%) |
Jul 18, 2012 | 30.41 | 30.99 | 30.34 | 30.74 | 315,050 | +0.27(+0.89%) |
Jul 17, 2012 | 30.36 | 30.63 | 30.08 | 30.47 | 439,451 | +0.29(+0.96%) |
Jul 16, 2012 | 30.52 | 30.52 | 30.04 | 30.18 | 396,953 | -0.44(-1.44%) |
Jul 13, 2012 | 29.85 | 30.65 | 29.81 | 30.62 | 443,698 | +0.83(+2.78%) |
Jul 12, 2012 | 29.67 | 29.94 | 29.43 | 29.80 | 537,825 | -0.01(-0.03%) |
Jul 11, 2012 | 30.21 | 30.35 | 29.57 | 29.80 | 752,776 | -0.35(-1.17%) |
Jul 10, 2012 | 30.56 | 30.69 | 29.99 | 30.16 | 673,303 | -0.27(-0.89%) |
Jul 09, 2012 | 30.76 | 30.79 | 30.27 | 30.43 | 447,541 | -0.45(-1.46%) |
Jul 06, 2012 | 30.48 | 30.95 | 30.37 | 30.88 | 886,242 | +0.18(+0.59%) |
Jul 05, 2012 | 30.74 | 31.05 | 30.62 | 30.70 | 730,302 | -0.12(-0.38%) |
Jul 03, 2012 | 30.81 | 30.91 | 30.53 | 30.81 | 420,617 | -0.07(-0.23%) |