Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.27 | 33.89 | 33.11 | 33.35 | 2,649,023 | +0.05(+0.15%) |
Sep 27, 2012 | 32.56 | 33.41 | 32.37 | 33.30 | 1,507,454 | +0.90(+2.78%) |
Sep 26, 2012 | 32.86 | 33.05 | 32.19 | 32.40 | 2,850,326 | -0.53(-1.61%) |
Sep 25, 2012 | 33.58 | 34.00 | 32.74 | 32.93 | 3,264,293 | -0.55(-1.64%) |
Sep 24, 2012 | 33.36 | 33.56 | 33.12 | 33.48 | 2,493,962 | -0.20(-0.59%) |
Sep 21, 2012 | 33.75 | 34.00 | 33.59 | 33.68 | 2,581,415 | +0.07(+0.21%) |
Sep 20, 2012 | 33.57 | 33.71 | 33.41 | 33.61 | 2,715,175 | +0.05(+0.15%) |
Sep 19, 2012 | 33.53 | 34.16 | 33.44 | 33.56 | 4,014,955 | +0.09(+0.27%) |
Sep 18, 2012 | 33.47 | 33.57 | 33.10 | 33.47 | 2,703,644 | -0.12(-0.36%) |
Sep 17, 2012 | 33.40 | 33.59 | 33.05 | 33.59 | 1,851,946 | +0.12(+0.36%) |
Sep 14, 2012 | 32.68 | 33.55 | 32.65 | 33.47 | 2,399,052 | +0.73(+2.25%) |
Sep 13, 2012 | 32.48 | 32.97 | 32.21 | 32.73 | 2,262,334 | +0.16(+0.48%) |
Sep 12, 2012 | 32.34 | 32.73 | 32.27 | 32.58 | 4,340,495 | +0.39(+1.21%) |
Sep 11, 2012 | 32.16 | 32.38 | 31.92 | 32.19 | 3,609,614 | +0.22(+0.69%) |
Sep 10, 2012 | 32.14 | 32.22 | 31.68 | 31.97 | 4,896,594 | -0.25(-0.78%) |
Sep 07, 2012 | 32.74 | 32.74 | 32.17 | 32.22 | 3,212,593 | -0.55(-1.68%) |
Sep 06, 2012 | 31.60 | 33.08 | 31.51 | 32.77 | 5,547,493 | +1.47(+4.69%) |
Sep 05, 2012 | 31.49 | 31.63 | 31.01 | 31.30 | 1,778,711 | -0.11(-0.35%) |
Sep 04, 2012 | 30.91 | 31.66 | 30.83 | 31.41 | 3,596,230 | +0.36(+1.16%) |
Aug 31, 2012 | 30.82 | 31.48 | 30.55 | 31.05 | 3,575,259 | +0.64(+2.10%) |
Aug 30, 2012 | 30.85 | 30.87 | 30.19 | 30.41 | 2,775,186 | -0.51(-1.65%) |
Aug 29, 2012 | 31.34 | 31.51 | 30.66 | 30.92 | 4,200,399 | +0.41(+1.34%) |
Aug 27, 2012 | 30.43 | 30.63 | 29.57 | 30.51 | 5,625,525 | +0.38(+1.26%) |
Aug 24, 2012 | 27.97 | 31.25 | 27.70 | 30.13 | 34,421,744 | -5.58(-15.63%) |
Aug 23, 2012 | 35.37 | 36.21 | 34.96 | 35.71 | 5,684,251 | +0.22(+0.62%) |
Aug 22, 2012 | 34.68 | 35.71 | 34.52 | 35.49 | 3,166,782 | +0.89(+2.57%) |
Aug 21, 2012 | 34.13 | 35.07 | 34.06 | 34.60 | 2,902,761 | +0.64(+1.88%) |
Aug 20, 2012 | 34.76 | 34.91 | 33.72 | 33.96 | 3,305,198 | -1.01(-2.89%) |
Aug 17, 2012 | 34.72 | 35.11 | 34.28 | 34.97 | 2,684,455 | +0.30(+0.87%) |
Aug 16, 2012 | 34.61 | 34.89 | 34.02 | 34.67 | 3,653,546 | +0.19(+0.55%) |
Aug 15, 2012 | 34.05 | 34.58 | 34.05 | 34.48 | 2,467,970 | +0.32(+0.94%) |
Aug 14, 2012 | 34.90 | 34.93 | 33.96 | 34.16 | 2,409,965 | -0.52(-1.50%) |
Aug 13, 2012 | 34.86 | 35.05 | 34.32 | 34.68 | 1,183,143 | -0.33(-0.94%) |
Aug 10, 2012 | 35.01 | 35.30 | 34.68 | 35.01 | 1,391,577 | -0.16(-0.45%) |
Aug 09, 2012 | 35.20 | 35.51 | 34.97 | 35.17 | 1,205,008 | -0.14(-0.40%) |
Aug 08, 2012 | 35.18 | 35.54 | 35.06 | 35.31 | 2,032,868 | +0.06(+0.17%) |
Aug 07, 2012 | 34.85 | 35.40 | 34.80 | 35.25 | 2,707,992 | +0.56(+1.61%) |
Aug 06, 2012 | 35.07 | 35.09 | 34.61 | 34.69 | 2,395,304 | -0.29(-0.83%) |
Aug 03, 2012 | 34.54 | 35.24 | 34.39 | 34.98 | 2,495,819 | +1.20(+3.55%) |
Aug 02, 2012 | 33.69 | 34.31 | 33.19 | 33.78 | 2,154,338 | -0.26(-0.76%) |
Aug 01, 2012 | 34.22 | 34.55 | 33.78 | 34.04 | 1,694,342 | +0.12(+0.35%) |
Jul 31, 2012 | 34.11 | 34.35 | 33.81 | 33.92 | 1,799,997 | -0.20(-0.59%) |
Jul 30, 2012 | 34.65 | 34.68 | 33.62 | 34.12 | 1,496,620 | -0.48(-1.39%) |
Jul 27, 2012 | 33.91 | 34.98 | 33.69 | 34.60 | 3,136,570 | +1.12(+3.33%) |
Jul 26, 2012 | 32.82 | 33.83 | 32.67 | 33.48 | 3,210,094 | +1.54(+4.84%) |
Jul 25, 2012 | 31.33 | 32.46 | 31.25 | 31.94 | 1,919,708 | +0.62(+1.96%) |
Jul 24, 2012 | 31.78 | 31.86 | 31.07 | 31.32 | 2,225,059 | -0.46(-1.46%) |
Jul 23, 2012 | 31.57 | 31.99 | 30.94 | 31.79 | 1,360,681 | -0.37(-1.15%) |
Jul 20, 2012 | 33.30 | 33.32 | 32.12 | 32.16 | 2,263,215 | -1.29(-3.84%) |
Jul 19, 2012 | 32.42 | 33.56 | 32.18 | 33.45 | 2,154,004 | +1.23(+3.83%) |
Jul 18, 2012 | 31.81 | 32.54 | 31.63 | 32.21 | 2,445,633 | +0.28(+0.88%) |
Jul 17, 2012 | 31.62 | 32.12 | 30.84 | 31.93 | 2,118,845 | +0.54(+1.72%) |
Jul 16, 2012 | 31.53 | 31.56 | 30.94 | 31.39 | 1,659,803 | -0.33(-1.04%) |
Jul 13, 2012 | 31.21 | 31.85 | 31.13 | 31.72 | 1,623,926 | +0.46(+1.47%) |
Jul 12, 2012 | 30.27 | 31.58 | 30.12 | 31.26 | 3,684,669 | +0.74(+2.42%) |
Jul 11, 2012 | 30.62 | 31.28 | 30.16 | 30.52 | 2,946,996 | -0.13(-0.42%) |
Jul 10, 2012 | 31.58 | 32.00 | 30.37 | 30.65 | 3,994,826 | -0.76(-2.42%) |
Jul 09, 2012 | 32.34 | 32.38 | 31.01 | 31.41 | 3,585,184 | -0.90(-2.79%) |
Jul 06, 2012 | 34.19 | 34.26 | 31.99 | 32.31 | 4,615,100 | -2.34(-6.75%) |
Jul 05, 2012 | 34.49 | 34.79 | 34.02 | 34.65 | 1,024,304 | -0.05(-0.14%) |
Jul 03, 2012 | 34.61 | 34.91 | 34.46 | 34.70 | 841,704 | +0.19(+0.55%) |