Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 35.16 | 35.21 | 34.53 | 34.57 | 6,609,216 | -0.61(-1.73%) |
Sep 27, 2012 | 34.28 | 35.29 | 34.16 | 35.18 | 7,914,399 | +1.09(+3.18%) |
Sep 26, 2012 | 34.57 | 34.65 | 33.80 | 34.09 | 9,012,845 | -0.48(-1.37%) |
Sep 25, 2012 | 35.72 | 35.87 | 34.55 | 34.57 | 8,796,658 | -1.07(-3.00%) |
Sep 24, 2012 | 35.98 | 36.09 | 35.57 | 35.64 | 5,982,278 | -0.59(-1.64%) |
Sep 21, 2012 | 36.55 | 36.75 | 36.18 | 36.23 | 11,272,592 | +0.12(+0.35%) |
Sep 20, 2012 | 36.30 | 36.63 | 35.84 | 36.11 | 6,684,480 | -0.46(-1.26%) |
Sep 19, 2012 | 36.63 | 36.86 | 36.35 | 36.57 | 7,460,863 | -0.35(-0.95%) |
Sep 18, 2012 | 36.51 | 36.92 | 36.29 | 36.92 | 9,604,499 | +0.83(+2.30%) |
Sep 17, 2012 | 36.75 | 36.75 | 35.74 | 36.09 | 6,287,681 | -0.14(-0.39%) |
Sep 14, 2012 | 36.26 | 37.00 | 36.07 | 36.23 | 9,881,435 | +0.06(+0.17%) |
Sep 13, 2012 | 36.04 | 36.39 | 35.55 | 36.17 | 6,908,220 | +0.09(+0.25%) |
Sep 12, 2012 | 35.85 | 36.40 | 35.83 | 36.08 | 6,592,386 | +0.49(+1.38%) |
Sep 11, 2012 | 35.61 | 35.85 | 35.45 | 35.59 | 5,341,812 | +0.01(+0.01%) |
Sep 10, 2012 | 36.10 | 36.43 | 35.55 | 35.59 | 5,586,715 | -0.53(-1.46%) |
Sep 07, 2012 | 36.05 | 36.19 | 35.70 | 36.11 | 5,630,808 | -0.01(-0.02%) |
Sep 06, 2012 | 35.31 | 36.18 | 35.29 | 36.12 | 6,105,584 | +1.19(+3.41%) |
Sep 05, 2012 | 35.25 | 35.40 | 34.85 | 34.93 | 6,013,400 | -0.41(-1.16%) |
Sep 04, 2012 | 35.34 | 35.53 | 34.65 | 35.34 | 7,286,342 | -0.19(-0.53%) |
Aug 31, 2012 | 35.35 | 35.80 | 34.80 | 35.53 | 4,905,284 | +0.54(+1.54%) |
Aug 30, 2012 | 35.36 | 35.52 | 34.83 | 34.99 | 3,352,250 | -0.67(-1.88%) |
Aug 29, 2012 | 35.27 | 35.75 | 35.16 | 35.66 | 4,996,949 | +0.24(+0.68%) |
Aug 27, 2012 | 35.28 | 35.49 | 35.11 | 35.42 | 4,798,431 | +0.07(+0.20%) |
Aug 24, 2012 | 35.11 | 35.50 | 34.93 | 35.35 | 5,897,479 | +0.14(+0.40%) |
Aug 23, 2012 | 35.02 | 35.47 | 34.97 | 35.21 | 4,208,191 | +0.04(+0.11%) |
Aug 22, 2012 | 35.31 | 35.50 | 35.00 | 35.17 | 5,008,011 | -0.22(-0.62%) |
Aug 21, 2012 | 35.73 | 36.21 | 35.25 | 35.39 | 6,120,686 | -0.33(-0.92%) |
Aug 20, 2012 | 35.80 | 36.00 | 35.40 | 35.72 | 5,252,726 | -0.11(-0.31%) |
Aug 17, 2012 | 35.78 | 36.15 | 35.66 | 35.83 | 8,859,564 | -0.19(-0.53%) |
Aug 16, 2012 | 34.84 | 36.07 | 34.73 | 36.02 | 11,585,973 | +1.31(+3.77%) |
Aug 15, 2012 | 34.27 | 34.85 | 34.27 | 34.71 | 3,885,815 | +0.30(+0.87%) |
Aug 14, 2012 | 35.42 | 35.45 | 34.29 | 34.41 | 5,330,805 | -0.70(-1.99%) |
Aug 13, 2012 | 35.10 | 35.37 | 34.76 | 35.11 | 5,622,568 | -0.24(-0.68%) |
Aug 11, 2012 | 35.00 | 35.43 | 34.82 | 35.35 | 11,263,333 | +0.00(+0.00%) |
Aug 10, 2012 | 35.00 | 35.43 | 34.82 | 35.35 | 11,263,333 | +1.02(+2.97%) |
Aug 09, 2012 | 33.88 | 34.33 | 33.74 | 34.33 | 7,782,989 | +0.43(+1.27%) |
Aug 08, 2012 | 34.10 | 34.40 | 33.79 | 33.90 | 4,874,538 | -0.33(-0.96%) |
Aug 07, 2012 | 34.10 | 34.83 | 34.03 | 34.23 | 7,040,767 | +0.33(+0.97%) |
Aug 06, 2012 | 33.99 | 34.10 | 33.65 | 33.90 | 8,246,103 | -0.11(-0.32%) |
Aug 03, 2012 | 34.00 | 34.48 | 33.88 | 34.01 | 10,246,994 | +0.56(+1.67%) |
Aug 02, 2012 | 33.42 | 34.38 | 33.35 | 33.45 | 8,095,334 | -0.40(-1.18%) |
Aug 01, 2012 | 34.09 | 34.30 | 33.58 | 33.85 | 5,591,067 | -0.03(-0.09%) |
Jul 31, 2012 | 33.93 | 34.63 | 33.74 | 33.88 | 9,203,891 | +0.09(+0.27%) |
Jul 30, 2012 | 33.88 | 34.16 | 33.25 | 33.79 | 7,554,305 | +0.07(+0.21%) |
Jul 27, 2012 | 33.33 | 33.89 | 32.79 | 33.72 | 7,411,352 | +0.64(+1.93%) |
Jul 26, 2012 | 33.50 | 33.89 | 32.63 | 33.08 | 9,847,165 | +0.10(+0.30%) |
Jul 25, 2012 | 32.64 | 33.88 | 32.63 | 32.98 | 17,872,566 | +2.21(+7.18%) |
Jul 24, 2012 | 31.40 | 31.44 | 30.50 | 30.77 | 7,382,293 | -0.21(-0.68%) |
Jul 23, 2012 | 30.90 | 31.10 | 30.40 | 30.98 | 7,434,833 | -0.64(-2.02%) |
Jul 20, 2012 | 31.95 | 32.16 | 31.61 | 31.62 | 9,618,218 | -0.83(-2.56%) |
Jul 19, 2012 | 31.60 | 32.49 | 31.53 | 32.45 | 15,016,986 | +1.80(+5.87%) |
Jul 18, 2012 | 29.52 | 30.85 | 29.40 | 30.65 | 8,841,111 | +1.05(+3.55%) |
Jul 17, 2012 | 30.14 | 30.15 | 28.60 | 29.60 | 26,541,100 | -1.21(-3.93%) |
Jul 16, 2012 | 31.10 | 31.18 | 30.63 | 30.81 | 5,545,531 | -0.21(-0.68%) |
Jul 14, 2012 | 30.87 | 31.18 | 30.78 | 31.02 | 5,375,976 | +0.00(+0.00%) |
Jul 13, 2012 | 30.87 | 31.18 | 30.78 | 31.02 | 5,375,476 | +0.16(+0.52%) |
Jul 12, 2012 | 30.97 | 31.10 | 30.60 | 30.86 | 7,589,801 | -0.33(-1.06%) |
Jul 11, 2012 | 31.46 | 31.86 | 31.08 | 31.19 | 5,920,192 | -0.34(-1.08%) |
Jul 10, 2012 | 31.65 | 32.10 | 31.29 | 31.53 | 7,252,299 | -0.11(-0.35%) |
Jul 09, 2012 | 32.57 | 32.62 | 31.59 | 31.64 | 8,752,194 | -0.93(-2.86%) |
Jul 06, 2012 | 33.33 | 33.36 | 32.45 | 32.57 | 5,791,157 | -1.12(-3.32%) |
Jul 05, 2012 | 33.80 | 33.95 | 33.48 | 33.69 | 2,891,001 | -0.16(-0.47%) |
Jul 03, 2012 | 33.55 | 33.97 | 33.34 | 33.85 | 2,799,905 | +0.32(+0.94%) |