Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.27 | 31.53 | 31.03 | 31.32 | 1,569,762 | -0.24(-0.76%) |
Sep 27, 2012 | 31.51 | 31.83 | 31.36 | 31.56 | 2,075,374 | +0.28(+0.90%) |
Sep 26, 2012 | 31.82 | 31.85 | 31.08 | 31.28 | 3,224,908 | -0.67(-2.10%) |
Sep 25, 2012 | 32.46 | 32.73 | 31.91 | 31.95 | 1,935,895 | -0.36(-1.11%) |
Sep 24, 2012 | 32.62 | 32.88 | 32.26 | 32.31 | 1,938,222 | -0.74(-2.24%) |
Sep 21, 2012 | 32.85 | 33.26 | 32.60 | 33.05 | 2,812,506 | +0.48(+1.47%) |
Sep 20, 2012 | 33.04 | 33.13 | 32.41 | 32.57 | 2,896,353 | -0.88(-2.63%) |
Sep 19, 2012 | 33.77 | 34.16 | 33.09 | 33.45 | 1,844,684 | -0.82(-2.39%) |
Sep 18, 2012 | 34.70 | 34.75 | 33.86 | 34.27 | 1,139,940 | -0.62(-1.78%) |
Sep 17, 2012 | 35.15 | 35.37 | 34.67 | 34.89 | 1,364,509 | -0.32(-0.91%) |
Sep 14, 2012 | 34.54 | 35.65 | 34.54 | 35.21 | 2,612,922 | +0.83(+2.41%) |
Sep 13, 2012 | 33.85 | 34.56 | 33.26 | 34.38 | 1,955,767 | +0.63(+1.87%) |
Sep 12, 2012 | 34.18 | 34.25 | 33.59 | 33.75 | 1,939,590 | -0.24(-0.71%) |
Sep 11, 2012 | 33.57 | 34.16 | 33.53 | 33.99 | 1,617,226 | +0.59(+1.77%) |
Sep 10, 2012 | 33.35 | 33.96 | 33.30 | 33.40 | 1,646,245 | +0.06(+0.18%) |
Sep 07, 2012 | 33.20 | 33.53 | 33.20 | 33.34 | 2,788,415 | +0.30(+0.91%) |
Sep 06, 2012 | 32.86 | 33.47 | 32.72 | 33.04 | 2,347,464 | +0.62(+1.91%) |
Sep 05, 2012 | 33.16 | 33.29 | 32.33 | 32.42 | 1,828,669 | -0.57(-1.73%) |
Sep 04, 2012 | 32.73 | 33.27 | 32.48 | 32.99 | 2,895,062 | +0.36(+1.10%) |
Aug 31, 2012 | 31.96 | 32.83 | 31.80 | 32.63 | 2,733,331 | +0.99(+3.13%) |
Aug 30, 2012 | 31.17 | 31.80 | 31.00 | 31.64 | 1,508,893 | +0.13(+0.41%) |
Aug 29, 2012 | 31.75 | 31.80 | 31.44 | 31.51 | 773,508 | -0.28(-0.88%) |
Aug 27, 2012 | 31.86 | 32.19 | 31.66 | 31.79 | 1,460,141 | +0.08(+0.25%) |
Aug 24, 2012 | 31.26 | 31.83 | 31.14 | 31.71 | 1,311,853 | +0.36(+1.15%) |
Aug 23, 2012 | 32.10 | 32.30 | 31.26 | 31.35 | 935,226 | -0.78(-2.43%) |
Aug 22, 2012 | 31.90 | 32.26 | 31.68 | 32.13 | 1,427,878 | +0.12(+0.37%) |
Aug 21, 2012 | 32.44 | 32.53 | 31.79 | 32.01 | 1,171,789 | -0.21(-0.65%) |
Aug 20, 2012 | 32.21 | 32.54 | 31.84 | 32.22 | 1,287,581 | -0.13(-0.40%) |
Aug 17, 2012 | 32.83 | 32.95 | 32.09 | 32.35 | 1,303,878 | -0.61(-1.85%) |
Aug 16, 2012 | 32.30 | 33.10 | 32.18 | 32.96 | 1,305,207 | +0.62(+1.92%) |
Aug 15, 2012 | 31.93 | 32.44 | 31.82 | 32.34 | 943,093 | +0.39(+1.22%) |
Aug 14, 2012 | 32.08 | 32.24 | 31.69 | 31.95 | 1,208,464 | +0.14(+0.44%) |
Aug 13, 2012 | 31.97 | 32.31 | 31.45 | 31.81 | 1,814,246 | -0.30(-0.93%) |
Aug 10, 2012 | 32.09 | 32.16 | 31.58 | 32.11 | 1,389,457 | -0.27(-0.83%) |
Aug 09, 2012 | 31.35 | 32.62 | 31.34 | 32.38 | 2,171,071 | +0.86(+2.73%) |
Aug 08, 2012 | 31.37 | 31.93 | 31.06 | 31.52 | 1,569,893 | -0.15(-0.47%) |
Aug 07, 2012 | 30.52 | 31.88 | 30.52 | 31.67 | 2,117,177 | +1.49(+4.94%) |
Aug 06, 2012 | 30.09 | 30.71 | 29.88 | 30.18 | 2,056,278 | +0.14(+0.47%) |
Aug 03, 2012 | 30.17 | 30.26 | 29.69 | 30.04 | 2,768,622 | +0.67(+2.28%) |
Aug 02, 2012 | 30.16 | 30.36 | 28.98 | 29.37 | 2,125,016 | -1.22(-3.99%) |
Aug 01, 2012 | 30.61 | 30.86 | 30.02 | 30.59 | 2,194,667 | +0.06(+0.20%) |
Jul 31, 2012 | 31.08 | 31.58 | 30.52 | 30.53 | 2,489,967 | -0.50(-1.61%) |
Jul 30, 2012 | 31.19 | 31.39 | 30.56 | 31.03 | 3,394,909 | -0.21(-0.67%) |
Jul 27, 2012 | 30.23 | 31.52 | 30.23 | 31.24 | 3,381,640 | +0.28(+0.90%) |
Jul 26, 2012 | 30.69 | 31.18 | 30.28 | 30.96 | 2,763,402 | +1.08(+3.61%) |
Jul 25, 2012 | 31.00 | 31.93 | 29.25 | 29.88 | 3,936,659 | -0.59(-1.94%) |
Jul 24, 2012 | 31.68 | 31.95 | 30.04 | 30.47 | 2,863,433 | -0.94(-2.99%) |
Jul 23, 2012 | 31.13 | 31.56 | 30.94 | 31.41 | 2,343,762 | -0.64(-2.00%) |
Jul 20, 2012 | 32.29 | 32.29 | 31.75 | 32.05 | 2,243,981 | -0.60(-1.84%) |
Jul 19, 2012 | 32.00 | 32.75 | 32.00 | 32.65 | 4,001,768 | +1.18(+3.75%) |
Jul 18, 2012 | 31.09 | 31.91 | 31.09 | 31.47 | 2,199,921 | +0.09(+0.29%) |
Jul 17, 2012 | 30.44 | 31.49 | 29.99 | 31.38 | 2,842,138 | +1.06(+3.50%) |
Jul 16, 2012 | 29.75 | 30.36 | 29.19 | 30.32 | 3,532,541 | +0.30(+1.00%) |
Jul 13, 2012 | 29.18 | 30.24 | 29.16 | 30.02 | 2,912,096 | +0.98(+3.37%) |
Jul 12, 2012 | 28.20 | 29.29 | 27.95 | 29.04 | 3,048,800 | +0.38(+1.33%) |
Jul 11, 2012 | 28.28 | 29.12 | 28.28 | 28.66 | 2,465,851 | +0.47(+1.67%) |
Jul 10, 2012 | 29.46 | 29.64 | 27.91 | 28.19 | 2,110,583 | -1.04(-3.56%) |
Jul 09, 2012 | 29.13 | 29.58 | 28.79 | 29.23 | 2,333,202 | -0.02(-0.07%) |
Jul 06, 2012 | 29.33 | 29.80 | 28.85 | 29.25 | 1,487,259 | -0.75(-2.50%) |
Jul 05, 2012 | 29.59 | 30.36 | 29.27 | 30.00 | 2,659,802 | +0.03(+0.10%) |
Jul 03, 2012 | 29.74 | 30.44 | 29.73 | 29.97 | 2,481,236 | +0.56(+1.90%) |