Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 30.37 | 30.40 | 30.16 | 30.33 | 1,664,665 | -0.16(-0.51%) |
Sep 27, 2012 | 30.61 | 30.73 | 30.30 | 30.49 | 1,590,856 | +0.01(+0.04%) |
Sep 26, 2012 | 30.81 | 30.98 | 30.37 | 30.48 | 1,336,465 | -0.22(-0.73%) |
Sep 25, 2012 | 31.24 | 31.32 | 30.69 | 30.70 | 1,061,443 | -0.51(-1.64%) |
Sep 24, 2012 | 31.30 | 31.42 | 31.14 | 31.21 | 819,348 | -0.17(-0.56%) |
Sep 21, 2012 | 31.35 | 31.54 | 31.28 | 31.38 | 1,696,399 | +0.15(+0.47%) |
Sep 20, 2012 | 31.75 | 31.77 | 31.09 | 31.24 | 1,599,918 | -0.70(-2.19%) |
Sep 19, 2012 | 32.40 | 32.40 | 31.94 | 31.94 | 975,856 | -0.42(-1.29%) |
Sep 18, 2012 | 32.73 | 32.74 | 32.24 | 32.35 | 823,880 | -0.42(-1.27%) |
Sep 17, 2012 | 32.88 | 33.17 | 32.77 | 32.77 | 389,785 | -0.13(-0.39%) |
Sep 14, 2012 | 32.72 | 33.19 | 32.67 | 32.90 | 510,954 | +0.20(+0.60%) |
Sep 13, 2012 | 32.33 | 32.76 | 32.24 | 32.70 | 691,811 | +0.37(+1.14%) |
Sep 12, 2012 | 32.17 | 32.39 | 31.98 | 32.33 | 367,807 | +0.18(+0.56%) |
Sep 11, 2012 | 31.84 | 32.18 | 31.84 | 32.15 | 412,711 | +0.26(+0.80%) |
Sep 10, 2012 | 31.83 | 32.01 | 31.71 | 31.90 | 474,069 | -0.07(-0.23%) |
Sep 07, 2012 | 32.09 | 32.14 | 31.86 | 31.97 | 372,846 | +0.03(+0.08%) |
Sep 06, 2012 | 31.77 | 32.01 | 31.77 | 31.94 | 472,906 | +0.22(+0.68%) |
Sep 05, 2012 | 31.85 | 31.96 | 31.66 | 31.73 | 667,226 | -0.11(-0.36%) |
Sep 04, 2012 | 31.65 | 31.94 | 31.49 | 31.84 | 848,319 | +0.11(+0.34%) |
Aug 31, 2012 | 31.94 | 32.03 | 31.67 | 31.73 | 1,354,338 | -0.15(-0.46%) |
Aug 30, 2012 | 31.70 | 31.95 | 31.63 | 31.88 | 523,351 | +0.03(+0.08%) |
Aug 29, 2012 | 31.89 | 32.10 | 31.83 | 31.86 | 654,950 | +0.13(+0.40%) |
Aug 27, 2012 | 31.87 | 31.93 | 31.62 | 31.73 | 531,544 | -0.02(-0.06%) |
Aug 24, 2012 | 31.57 | 31.89 | 31.49 | 31.75 | 536,092 | +0.06(+0.19%) |
Aug 23, 2012 | 31.59 | 31.88 | 31.50 | 31.69 | 642,461 | -0.03(-0.08%) |
Aug 22, 2012 | 31.71 | 31.73 | 31.37 | 31.71 | 685,362 | -0.07(-0.21%) |
Aug 21, 2012 | 31.56 | 31.94 | 31.56 | 31.78 | 1,069,138 | +0.28(+0.90%) |
Aug 20, 2012 | 31.62 | 31.63 | 31.37 | 31.50 | 753,448 | -0.13(-0.43%) |
Aug 17, 2012 | 31.52 | 31.79 | 31.42 | 31.63 | 680,854 | +0.09(+0.28%) |
Aug 16, 2012 | 31.46 | 31.58 | 31.27 | 31.55 | 643,301 | +0.09(+0.28%) |
Aug 15, 2012 | 31.24 | 31.57 | 31.13 | 31.46 | 901,519 | +0.20(+0.62%) |
Aug 14, 2012 | 31.63 | 31.67 | 31.24 | 31.26 | 810,348 | -0.32(-1.02%) |
Aug 13, 2012 | 31.52 | 31.77 | 31.39 | 31.59 | 647,394 | +0.01(+0.04%) |
Aug 10, 2012 | 31.57 | 31.63 | 31.46 | 31.57 | 742,573 | +0.04(+0.13%) |
Aug 09, 2012 | 31.49 | 31.68 | 31.30 | 31.53 | 998,449 | +0.13(+0.41%) |
Aug 08, 2012 | 31.02 | 31.43 | 30.99 | 31.41 | 5,963,980 | -0.42(-1.31%) |
Aug 07, 2012 | 32.22 | 32.23 | 31.77 | 31.82 | 591,476 | -0.46(-1.42%) |
Aug 06, 2012 | 32.10 | 32.43 | 32.10 | 32.28 | 749,788 | +0.17(+0.54%) |
Aug 03, 2012 | 31.99 | 32.20 | 31.88 | 32.10 | 1,048,683 | +0.43(+1.36%) |
Aug 02, 2012 | 31.38 | 31.71 | 30.91 | 31.67 | 1,181,692 | -0.06(-0.19%) |
Aug 01, 2012 | 31.88 | 32.25 | 31.72 | 31.73 | 1,121,895 | -0.09(-0.27%) |
Jul 31, 2012 | 32.02 | 32.25 | 31.77 | 31.82 | 1,266,719 | -0.25(-0.78%) |
Jul 30, 2012 | 31.83 | 32.16 | 31.77 | 32.07 | 629,576 | +0.29(+0.91%) |
Jul 27, 2012 | 31.63 | 32.02 | 31.56 | 31.78 | 674,602 | +0.28(+0.87%) |
Jul 26, 2012 | 31.68 | 31.80 | 31.32 | 31.51 | 807,685 | +0.17(+0.56%) |
Jul 25, 2012 | 31.62 | 31.67 | 31.23 | 31.33 | 620,963 | -0.22(-0.68%) |
Jul 24, 2012 | 31.59 | 31.76 | 31.36 | 31.55 | 787,305 | -0.15(-0.49%) |
Jul 23, 2012 | 31.53 | 31.80 | 31.38 | 31.70 | 613,117 | -0.04(-0.13%) |
Jul 20, 2012 | 31.94 | 32.16 | 31.62 | 31.74 | 944,270 | -0.36(-1.11%) |
Jul 19, 2012 | 32.82 | 32.86 | 31.90 | 32.10 | 1,189,093 | -0.77(-2.33%) |
Jul 18, 2012 | 33.27 | 33.39 | 32.76 | 32.86 | 992,826 | -0.58(-1.73%) |
Jul 17, 2012 | 33.34 | 33.64 | 33.13 | 33.44 | 761,151 | +0.14(+0.42%) |
Jul 16, 2012 | 33.07 | 33.35 | 32.96 | 33.30 | 1,156,680 | +0.24(+0.73%) |
Jul 13, 2012 | 32.73 | 33.15 | 32.73 | 33.06 | 912,846 | +0.31(+0.94%) |
Jul 12, 2012 | 32.64 | 32.98 | 32.55 | 32.75 | 774,468 | -0.13(-0.39%) |
Jul 11, 2012 | 32.90 | 33.02 | 32.68 | 32.88 | 608,852 | -0.17(-0.53%) |
Jul 10, 2012 | 33.57 | 33.64 | 32.94 | 33.05 | 795,017 | -0.38(-1.15%) |
Jul 09, 2012 | 33.61 | 33.62 | 33.26 | 33.44 | 809,974 | -0.09(-0.28%) |
Jul 06, 2012 | 33.09 | 33.53 | 33.09 | 33.53 | 405,436 | +0.17(+0.50%) |
Jul 05, 2012 | 33.29 | 33.56 | 33.15 | 33.36 | 757,760 | -0.03(-0.10%) |
Jul 03, 2012 | 32.72 | 33.52 | 32.72 | 33.39 | 774,101 | +0.61(+1.87%) |