Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 30.24 | 30.57 | 30.00 | 30.22 | 3,535,057 | -0.23(-0.76%) |
Sep 27, 2012 | 30.71 | 30.87 | 30.26 | 30.45 | 2,443,334 | +0.00(+0.00%) |
Sep 26, 2012 | 30.08 | 30.65 | 29.89 | 30.45 | 1,767,351 | +0.36(+1.19%) |
Sep 25, 2012 | 31.15 | 31.40 | 30.08 | 30.09 | 2,440,714 | -0.96(-3.11%) |
Sep 24, 2012 | 31.85 | 31.86 | 30.73 | 31.05 | 3,475,890 | -0.83(-2.60%) |
Sep 21, 2012 | 32.91 | 33.57 | 31.71 | 31.88 | 4,618,059 | -1.62(-4.83%) |
Sep 20, 2012 | 33.12 | 33.64 | 32.54 | 33.50 | 1,852,242 | -0.52(-1.52%) |
Sep 19, 2012 | 33.55 | 34.42 | 33.38 | 34.02 | 3,133,037 | +0.94(+2.84%) |
Sep 18, 2012 | 32.95 | 33.11 | 32.65 | 33.08 | 1,176,269 | -0.06(-0.19%) |
Sep 17, 2012 | 33.82 | 33.92 | 32.94 | 33.14 | 1,603,515 | -0.88(-2.58%) |
Sep 14, 2012 | 32.93 | 34.39 | 32.93 | 34.02 | 2,855,199 | +1.14(+3.47%) |
Sep 13, 2012 | 31.36 | 33.05 | 31.21 | 32.88 | 1,760,122 | +1.39(+4.40%) |
Sep 12, 2012 | 31.79 | 31.99 | 31.40 | 31.49 | 1,366,581 | -0.22(-0.68%) |
Sep 11, 2012 | 31.88 | 32.10 | 31.66 | 31.71 | 1,983,500 | -0.26(-0.80%) |
Sep 10, 2012 | 31.31 | 32.18 | 31.20 | 31.96 | 2,343,707 | +0.43(+1.37%) |
Sep 07, 2012 | 30.83 | 31.76 | 30.54 | 31.53 | 2,172,761 | +1.00(+3.26%) |
Sep 06, 2012 | 29.78 | 30.82 | 29.78 | 30.53 | 1,967,265 | +1.00(+3.40%) |
Sep 05, 2012 | 29.71 | 30.14 | 29.50 | 29.53 | 2,417,407 | -0.20(-0.67%) |
Sep 04, 2012 | 30.39 | 30.40 | 29.51 | 29.73 | 1,983,306 | -0.77(-2.51%) |
Aug 31, 2012 | 30.57 | 30.77 | 30.19 | 30.49 | 2,047,758 | +0.20(+0.66%) |
Aug 30, 2012 | 30.97 | 30.97 | 30.26 | 30.30 | 2,075,752 | -0.76(-2.44%) |
Aug 29, 2012 | 31.59 | 31.62 | 31.00 | 31.05 | 2,125,750 | -0.78(-2.45%) |
Aug 27, 2012 | 32.19 | 32.26 | 31.66 | 31.83 | 1,084,691 | -0.30(-0.94%) |
Aug 24, 2012 | 32.26 | 32.47 | 31.94 | 32.14 | 822,605 | -0.36(-1.10%) |
Aug 23, 2012 | 32.64 | 33.00 | 32.33 | 32.50 | 1,030,217 | -0.20(-0.61%) |
Aug 22, 2012 | 32.40 | 32.73 | 31.97 | 32.69 | 1,479,004 | +0.18(+0.54%) |
Aug 21, 2012 | 32.68 | 33.11 | 32.35 | 32.52 | 1,194,754 | -0.06(-0.20%) |
Aug 20, 2012 | 32.75 | 32.85 | 32.35 | 32.58 | 1,734,093 | -0.33(-0.99%) |
Aug 17, 2012 | 33.20 | 33.33 | 32.75 | 32.91 | 1,815,037 | -0.19(-0.58%) |
Aug 16, 2012 | 32.21 | 33.45 | 32.14 | 33.10 | 3,202,754 | +0.81(+2.52%) |
Aug 15, 2012 | 30.73 | 32.35 | 30.73 | 32.29 | 2,918,693 | +1.12(+3.61%) |
Aug 14, 2012 | 31.95 | 32.06 | 31.09 | 31.16 | 1,368,266 | -0.51(-1.61%) |
Aug 13, 2012 | 32.28 | 32.43 | 31.49 | 31.67 | 1,543,910 | -0.76(-2.33%) |
Aug 10, 2012 | 31.59 | 32.77 | 31.34 | 32.43 | 3,585,764 | +0.57(+1.78%) |
Aug 09, 2012 | 32.04 | 32.33 | 31.55 | 31.87 | 2,214,928 | -0.33(-1.04%) |
Aug 08, 2012 | 31.42 | 32.30 | 31.33 | 32.20 | 2,296,519 | +0.71(+2.25%) |
Aug 07, 2012 | 31.03 | 31.71 | 31.02 | 31.49 | 2,560,785 | +0.64(+2.07%) |
Aug 06, 2012 | 30.71 | 31.14 | 30.67 | 30.85 | 2,366,316 | +0.33(+1.10%) |
Aug 03, 2012 | 30.63 | 30.65 | 30.17 | 30.52 | 1,923,641 | +0.54(+1.81%) |
Aug 02, 2012 | 29.90 | 30.36 | 29.49 | 29.98 | 1,994,925 | -0.16(-0.52%) |
Aug 01, 2012 | 30.90 | 31.06 | 30.11 | 30.13 | 1,879,327 | -0.20(-0.66%) |
Jul 31, 2012 | 30.24 | 30.72 | 30.04 | 30.33 | 3,807,751 | +0.08(+0.26%) |
Jul 30, 2012 | 30.21 | 30.66 | 30.09 | 30.25 | 2,879,394 | -0.13(-0.42%) |
Jul 27, 2012 | 30.39 | 30.88 | 30.11 | 30.38 | 3,052,594 | +0.46(+1.54%) |
Jul 26, 2012 | 29.72 | 30.00 | 29.18 | 29.92 | 2,190,589 | +0.49(+1.65%) |
Jul 25, 2012 | 29.85 | 29.90 | 28.50 | 29.43 | 3,519,370 | -0.45(-1.49%) |
Jul 24, 2012 | 29.97 | 31.67 | 28.64 | 29.88 | 4,584,617 | +1.62(+5.74%) |
Jul 23, 2012 | 27.70 | 28.51 | 27.43 | 28.25 | 2,895,950 | -0.33(-1.17%) |
Jul 20, 2012 | 28.97 | 29.19 | 28.52 | 28.59 | 2,970,861 | -0.71(-2.42%) |
Jul 19, 2012 | 27.89 | 29.38 | 27.84 | 29.30 | 3,305,261 | +1.50(+5.38%) |
Jul 18, 2012 | 27.71 | 28.30 | 27.38 | 27.80 | 2,054,671 | -0.01(-0.03%) |
Jul 17, 2012 | 27.20 | 27.86 | 27.10 | 27.81 | 2,296,155 | +0.63(+2.31%) |
Jul 16, 2012 | 27.24 | 27.37 | 26.69 | 27.18 | 1,421,903 | -0.26(-0.96%) |
Jul 13, 2012 | 26.81 | 27.56 | 26.64 | 27.44 | 2,108,377 | +0.84(+3.14%) |
Jul 12, 2012 | 26.57 | 26.81 | 26.07 | 26.61 | 2,390,292 | -0.27(-1.01%) |
Jul 11, 2012 | 26.82 | 27.10 | 26.68 | 26.88 | 2,478,031 | +0.07(+0.27%) |
Jul 10, 2012 | 27.26 | 27.67 | 26.55 | 26.81 | 2,745,881 | +0.33(+1.26%) |
Jul 09, 2012 | 26.56 | 26.61 | 26.09 | 26.47 | 2,082,813 | -0.17(-0.63%) |
Jul 06, 2012 | 26.80 | 26.92 | 26.55 | 26.64 | 2,369,184 | -0.64(-2.33%) |
Jul 05, 2012 | 27.20 | 27.67 | 27.15 | 27.28 | 2,372,544 | -0.14(-0.49%) |
Jul 03, 2012 | 26.74 | 27.64 | 26.73 | 27.41 | 1,589,193 | +0.73(+2.74%) |