Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 30.09 | 30.32 | 29.75 | 29.78 | 1,518,861 | -0.35(-1.16%) |
Sep 27, 2012 | 29.88 | 30.23 | 29.64 | 30.13 | 1,354,913 | +0.54(+1.84%) |
Sep 26, 2012 | 30.22 | 30.30 | 29.29 | 29.59 | 1,852,955 | -0.71(-2.34%) |
Sep 25, 2012 | 30.71 | 30.81 | 30.24 | 30.30 | 2,179,093 | -0.18(-0.61%) |
Sep 24, 2012 | 30.83 | 31.01 | 30.45 | 30.48 | 1,563,151 | -0.56(-1.82%) |
Sep 21, 2012 | 30.46 | 31.08 | 30.29 | 31.05 | 3,764,175 | +0.90(+3.00%) |
Sep 20, 2012 | 30.24 | 30.52 | 30.01 | 30.14 | 2,837,499 | -0.36(-1.18%) |
Sep 19, 2012 | 30.89 | 31.14 | 29.67 | 30.50 | 4,074,521 | -0.61(-1.97%) |
Sep 18, 2012 | 31.34 | 31.57 | 30.84 | 31.12 | 1,890,594 | -0.03(-0.09%) |
Sep 17, 2012 | 32.13 | 32.13 | 31.13 | 31.15 | 1,702,663 | -1.03(-3.21%) |
Sep 14, 2012 | 32.17 | 32.49 | 32.08 | 32.18 | 2,019,573 | -0.08(-0.24%) |
Sep 13, 2012 | 31.61 | 32.37 | 31.44 | 32.25 | 1,769,468 | +0.44(+1.38%) |
Sep 12, 2012 | 31.64 | 32.06 | 31.64 | 31.82 | 2,411,261 | +0.14(+0.43%) |
Sep 11, 2012 | 31.73 | 32.71 | 31.55 | 31.68 | 2,896,062 | +0.29(+0.93%) |
Sep 10, 2012 | 31.49 | 31.67 | 31.27 | 31.39 | 1,644,614 | -0.09(-0.28%) |
Sep 07, 2012 | 31.74 | 31.80 | 31.42 | 31.48 | 951,326 | -0.23(-0.74%) |
Sep 06, 2012 | 31.44 | 31.77 | 31.18 | 31.71 | 1,151,940 | +0.23(+0.74%) |
Sep 05, 2012 | 29.57 | 31.66 | 29.56 | 31.48 | 2,706,491 | +1.29(+4.29%) |
Sep 04, 2012 | 30.96 | 31.24 | 30.11 | 30.18 | 2,824,310 | -0.94(-3.03%) |
Aug 31, 2012 | 31.18 | 31.27 | 30.96 | 31.13 | 991,941 | +0.15(+0.47%) |
Aug 30, 2012 | 30.82 | 31.15 | 30.78 | 30.98 | 974,023 | +0.01(+0.03%) |
Aug 29, 2012 | 30.95 | 31.07 | 30.62 | 30.97 | 955,990 | -0.18(-0.59%) |
Aug 27, 2012 | 31.70 | 31.70 | 31.09 | 31.16 | 1,846,484 | -0.24(-0.77%) |
Aug 24, 2012 | 30.95 | 31.50 | 30.77 | 31.40 | 1,611,185 | +0.27(+0.86%) |
Aug 23, 2012 | 30.56 | 31.18 | 30.43 | 31.13 | 2,314,445 | +0.45(+1.47%) |
Aug 22, 2012 | 30.17 | 30.71 | 30.17 | 30.68 | 1,577,245 | +0.44(+1.45%) |
Aug 21, 2012 | 30.64 | 30.88 | 30.20 | 30.24 | 1,689,494 | -0.40(-1.30%) |
Aug 20, 2012 | 30.68 | 30.86 | 30.56 | 30.64 | 1,374,435 | -0.29(-0.94%) |
Aug 17, 2012 | 30.16 | 30.98 | 30.12 | 30.93 | 1,634,993 | +0.77(+2.55%) |
Aug 16, 2012 | 30.09 | 30.36 | 29.97 | 30.16 | 1,296,919 | -0.05(-0.16%) |
Aug 15, 2012 | 29.72 | 30.23 | 29.70 | 30.21 | 2,150,349 | +0.41(+1.37%) |
Aug 14, 2012 | 30.27 | 30.41 | 29.73 | 29.80 | 1,778,133 | -0.37(-1.23%) |
Aug 13, 2012 | 30.06 | 30.22 | 29.61 | 30.17 | 1,337,204 | +0.10(+0.32%) |
Aug 10, 2012 | 29.77 | 30.16 | 29.53 | 30.07 | 1,482,332 | -0.08(-0.26%) |
Aug 09, 2012 | 29.51 | 30.21 | 29.14 | 30.15 | 2,437,894 | +0.38(+1.27%) |
Aug 08, 2012 | 27.89 | 29.80 | 27.89 | 29.77 | 2,649,089 | -0.07(-0.23%) |
Aug 07, 2012 | 30.00 | 30.01 | 29.50 | 29.84 | 1,562,337 | +0.17(+0.56%) |
Aug 06, 2012 | 29.69 | 29.99 | 29.44 | 29.68 | 1,550,541 | +0.06(+0.20%) |
Aug 03, 2012 | 29.57 | 29.90 | 29.33 | 29.62 | 1,683,127 | +0.67(+2.32%) |
Aug 02, 2012 | 29.52 | 29.52 | 28.65 | 28.95 | 2,674,332 | -0.79(-2.65%) |
Aug 01, 2012 | 30.22 | 30.53 | 29.68 | 29.73 | 1,374,457 | -0.19(-0.65%) |
Jul 31, 2012 | 29.72 | 30.41 | 29.42 | 29.93 | 2,182,230 | -0.35(-1.16%) |
Jul 30, 2012 | 30.36 | 30.36 | 29.93 | 30.28 | 1,463,329 | +0.15(+0.48%) |
Jul 27, 2012 | 29.22 | 30.28 | 29.21 | 30.13 | 2,520,626 | +0.98(+3.37%) |
Jul 26, 2012 | 28.67 | 29.37 | 28.55 | 29.15 | 1,932,427 | +0.78(+2.74%) |
Jul 25, 2012 | 27.79 | 28.45 | 27.64 | 28.37 | 1,538,020 | +0.54(+1.96%) |
Jul 24, 2012 | 28.07 | 28.25 | 27.55 | 27.83 | 1,040,860 | -0.31(-1.11%) |
Jul 23, 2012 | 28.21 | 28.43 | 27.94 | 28.14 | 1,545,803 | -0.55(-1.93%) |
Jul 20, 2012 | 28.78 | 29.02 | 28.64 | 28.69 | 1,264,385 | -0.38(-1.31%) |
Jul 19, 2012 | 28.20 | 29.45 | 27.94 | 29.07 | 3,633,811 | +1.01(+3.61%) |
Jul 18, 2012 | 27.91 | 28.25 | 27.67 | 28.06 | 1,523,700 | -0.06(-0.21%) |
Jul 17, 2012 | 27.19 | 28.43 | 27.16 | 28.12 | 4,240,015 | +1.25(+4.63%) |
Jul 16, 2012 | 26.60 | 27.14 | 26.42 | 26.87 | 1,591,874 | +0.28(+1.06%) |
Jul 13, 2012 | 25.73 | 26.78 | 25.73 | 26.59 | 1,614,926 | +0.99(+3.88%) |
Jul 12, 2012 | 26.05 | 26.20 | 25.41 | 25.60 | 1,945,173 | -0.48(-1.83%) |
Jul 11, 2012 | 27.01 | 27.01 | 25.92 | 26.08 | 2,674,711 | -0.92(-3.42%) |
Jul 10, 2012 | 27.48 | 27.63 | 26.74 | 27.00 | 1,263,786 | -0.50(-1.80%) |
Jul 09, 2012 | 27.68 | 27.84 | 27.44 | 27.50 | 1,598,790 | -0.21(-0.77%) |
Jul 06, 2012 | 27.53 | 27.82 | 27.53 | 27.71 | 1,340,030 | -0.06(-0.21%) |
Jul 05, 2012 | 27.87 | 27.96 | 27.41 | 27.77 | 1,760,615 | -0.30(-1.07%) |
Jul 03, 2012 | 27.98 | 28.23 | 27.88 | 28.07 | 973,473 | +0.13(+0.45%) |