Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.03 | 29.13 | 28.86 | 28.95 | 7,931,805 | -0.20(-0.67%) |
Sep 27, 2012 | 29.25 | 29.28 | 28.89 | 29.15 | 9,470,405 | +0.05(+0.17%) |
Sep 26, 2012 | 29.62 | 29.69 | 29.07 | 29.10 | 9,108,408 | -0.69(-2.32%) |
Sep 25, 2012 | 30.26 | 30.44 | 29.76 | 29.79 | 10,559,049 | -0.43(-1.42%) |
Sep 24, 2012 | 30.26 | 30.36 | 30.03 | 30.22 | 6,219,348 | -0.04(-0.13%) |
Sep 21, 2012 | 31.13 | 31.20 | 30.21 | 30.26 | 14,157,127 | -0.62(-2.01%) |
Sep 20, 2012 | 30.66 | 30.93 | 30.48 | 30.88 | 5,954,121 | -0.08(-0.26%) |
Sep 19, 2012 | 31.06 | 31.20 | 30.87 | 30.96 | 7,045,383 | -0.06(-0.19%) |
Sep 18, 2012 | 31.12 | 31.17 | 30.87 | 31.02 | 7,729,486 | -0.11(-0.35%) |
Sep 17, 2012 | 32.00 | 32.08 | 31.12 | 31.13 | 35,874,012 | -1.12(-3.47%) |
Sep 14, 2012 | 31.61 | 32.48 | 31.40 | 32.25 | 38,704,704 | +0.82(+2.61%) |
Sep 13, 2012 | 30.25 | 31.43 | 30.11 | 31.43 | 29,551,884 | +1.25(+4.14%) |
Sep 12, 2012 | 30.43 | 30.49 | 29.96 | 30.18 | 5,827,704 | -0.06(-0.20%) |
Sep 11, 2012 | 30.30 | 30.53 | 30.11 | 30.24 | 7,251,290 | -0.06(-0.20%) |
Sep 10, 2012 | 30.29 | 30.62 | 30.15 | 30.30 | 7,873,774 | -0.03(-0.10%) |
Sep 07, 2012 | 29.59 | 30.35 | 29.56 | 30.33 | 8,226,378 | +0.80(+2.71%) |
Sep 06, 2012 | 28.62 | 29.53 | 28.62 | 29.53 | 13,541,107 | +1.08(+3.80%) |
Sep 05, 2012 | 28.74 | 28.82 | 28.45 | 28.45 | 13,174,670 | -0.19(-0.66%) |
Sep 04, 2012 | 29.27 | 29.35 | 28.64 | 28.64 | 13,055,751 | -0.67(-2.29%) |
Aug 31, 2012 | 29.58 | 29.82 | 29.30 | 29.31 | 12,711,506 | -0.06(-0.20%) |
Aug 30, 2012 | 29.16 | 29.54 | 29.15 | 29.37 | 6,314,406 | +0.05(+0.17%) |
Aug 29, 2012 | 29.31 | 29.47 | 29.13 | 29.32 | 4,497,298 | -0.11(-0.37%) |
Aug 27, 2012 | 29.97 | 29.97 | 29.36 | 29.43 | 5,538,622 | -0.46(-1.54%) |
Aug 24, 2012 | 29.74 | 29.97 | 29.53 | 29.89 | 4,747,068 | +0.10(+0.34%) |
Aug 23, 2012 | 30.07 | 30.15 | 29.75 | 29.79 | 8,108,279 | -0.41(-1.36%) |
Aug 22, 2012 | 30.14 | 30.21 | 29.89 | 30.20 | 7,559,889 | -0.03(-0.10%) |
Aug 21, 2012 | 30.23 | 30.54 | 30.11 | 30.23 | 7,248,250 | +0.05(+0.17%) |
Aug 20, 2012 | 30.02 | 30.25 | 29.94 | 30.18 | 5,554,098 | +0.02(+0.07%) |
Aug 17, 2012 | 30.14 | 30.27 | 30.02 | 30.16 | 5,541,383 | +0.11(+0.37%) |
Aug 16, 2012 | 29.64 | 30.21 | 29.55 | 30.05 | 5,707,587 | +0.38(+1.28%) |
Aug 15, 2012 | 29.55 | 29.78 | 29.47 | 29.67 | 5,485,636 | -0.01(-0.03%) |
Aug 14, 2012 | 29.59 | 29.75 | 29.39 | 29.68 | 6,106,796 | +0.23(+0.78%) |
Aug 13, 2012 | 29.60 | 29.70 | 29.30 | 29.45 | 6,331,390 | -0.28(-0.94%) |
Aug 10, 2012 | 29.73 | 29.82 | 29.56 | 29.73 | 6,980,033 | -0.13(-0.44%) |
Aug 09, 2012 | 29.91 | 30.18 | 29.82 | 29.86 | 6,901,888 | -0.06(-0.20%) |
Aug 08, 2012 | 29.96 | 30.11 | 29.85 | 29.92 | 5,198,855 | -0.14(-0.47%) |
Aug 07, 2012 | 30.14 | 30.38 | 29.97 | 30.06 | 6,212,093 | +0.07(+0.23%) |
Aug 06, 2012 | 29.97 | 30.29 | 29.87 | 29.99 | 5,472,361 | +0.16(+0.54%) |
Aug 03, 2012 | 29.59 | 30.11 | 29.55 | 29.83 | 9,082,111 | +0.75(+2.58%) |
Aug 02, 2012 | 29.01 | 29.42 | 28.73 | 29.08 | 10,739,920 | -0.22(-0.75%) |
Aug 01, 2012 | 28.91 | 29.30 | 29.30 | 29.30 | 13,896,146 | +0.52(+1.81%) |
Jul 31, 2012 | 28.66 | 29.02 | 28.65 | 28.78 | 7,782,981 | -0.06(-0.21%) |
Jul 30, 2012 | 29.10 | 29.28 | 28.70 | 28.84 | 10,259,445 | -0.24(-0.83%) |
Jul 27, 2012 | 28.98 | 29.42 | 28.76 | 29.08 | 21,602,792 | -0.10(-0.34%) |
Jul 26, 2012 | 29.39 | 30.59 | 29.01 | 29.18 | 20,800,800 | -1.09(-3.60%) |
Jul 25, 2012 | 30.26 | 30.41 | 29.80 | 30.27 | 9,696,383 | +0.22(+0.73%) |
Jul 24, 2012 | 30.40 | 30.46 | 29.81 | 30.05 | 7,102,409 | -0.38(-1.25%) |
Jul 23, 2012 | 30.31 | 30.51 | 29.75 | 30.43 | 9,530,922 | -0.49(-1.58%) |
Jul 20, 2012 | 31.06 | 31.12 | 30.83 | 30.92 | 7,631,730 | -0.40(-1.28%) |
Jul 19, 2012 | 30.75 | 31.38 | 30.73 | 31.32 | 7,641,059 | +0.58(+1.89%) |
Jul 18, 2012 | 30.04 | 30.92 | 29.92 | 30.74 | 7,708,601 | +0.49(+1.62%) |
Jul 17, 2012 | 30.06 | 30.31 | 29.75 | 30.25 | 10,930,613 | +0.34(+1.14%) |
Jul 16, 2012 | 30.29 | 30.30 | 29.75 | 29.91 | 9,673,460 | -0.41(-1.35%) |
Jul 13, 2012 | 29.94 | 30.47 | 29.94 | 30.32 | 5,874,382 | +0.52(+1.74%) |
Jul 12, 2012 | 30.04 | 30.10 | 29.35 | 29.80 | 9,535,799 | -0.49(-1.62%) |
Jul 11, 2012 | 30.57 | 30.65 | 30.05 | 30.29 | 8,625,278 | -0.27(-0.88%) |
Jul 10, 2012 | 31.38 | 31.51 | 30.38 | 30.56 | 9,009,380 | -0.63(-2.02%) |
Jul 09, 2012 | 31.37 | 31.51 | 31.05 | 31.19 | 4,751,625 | -0.32(-1.02%) |
Jul 06, 2012 | 31.21 | 31.64 | 31.01 | 31.51 | 5,162,942 | -0.15(-0.47%) |
Jul 05, 2012 | 31.33 | 31.88 | 31.20 | 31.66 | 4,846,679 | -0.03(-0.09%) |
Jul 03, 2012 | 31.53 | 31.72 | 31.40 | 31.69 | 3,558,419 | +0.18(+0.57%) |