Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.96 | 30.01 | 29.66 | 29.72 | 1,002,176 | -0.76(-2.49%) |
Sep 27, 2012 | 30.15 | 30.63 | 29.84 | 30.48 | 1,029,369 | +0.47(+1.58%) |
Sep 26, 2012 | 29.93 | 30.14 | 29.60 | 30.01 | 2,183,611 | -0.07(-0.24%) |
Sep 25, 2012 | 30.28 | 30.76 | 30.05 | 30.08 | 1,760,787 | +0.09(+0.32%) |
Sep 24, 2012 | 29.36 | 30.18 | 29.31 | 29.99 | 1,882,469 | -0.27(-0.89%) |
Sep 21, 2012 | 30.27 | 30.41 | 30.07 | 30.26 | 2,756,206 | -0.08(-0.26%) |
Sep 20, 2012 | 30.29 | 30.55 | 29.96 | 30.34 | 2,687,242 | -0.82(-2.62%) |
Sep 19, 2012 | 31.40 | 31.45 | 31.15 | 31.15 | 1,711,030 | -0.36(-1.13%) |
Sep 18, 2012 | 31.56 | 31.84 | 31.41 | 31.51 | 915,300 | -0.52(-1.64%) |
Sep 17, 2012 | 32.23 | 32.41 | 31.93 | 32.03 | 848,565 | -0.42(-1.28%) |
Sep 14, 2012 | 32.22 | 32.72 | 32.17 | 32.45 | 1,403,705 | +0.93(+2.96%) |
Sep 13, 2012 | 30.85 | 31.87 | 30.69 | 31.52 | 2,039,334 | +0.61(+1.96%) |
Sep 12, 2012 | 30.89 | 31.06 | 30.65 | 30.91 | 1,514,237 | +0.21(+0.69%) |
Sep 11, 2012 | 30.62 | 30.87 | 30.53 | 30.70 | 1,683,445 | +0.35(+1.15%) |
Sep 10, 2012 | 30.78 | 30.84 | 30.25 | 30.35 | 1,589,212 | -0.61(-1.98%) |
Sep 07, 2012 | 31.11 | 31.16 | 30.67 | 30.96 | 2,202,357 | +0.34(+1.12%) |
Sep 06, 2012 | 30.33 | 30.92 | 30.31 | 30.62 | 2,091,723 | +0.71(+2.36%) |
Sep 05, 2012 | 30.29 | 30.31 | 29.73 | 29.91 | 1,549,016 | -0.23(-0.75%) |
Sep 04, 2012 | 30.63 | 30.63 | 29.89 | 30.14 | 1,388,669 | -0.27(-0.89%) |
Aug 31, 2012 | 30.49 | 30.60 | 30.01 | 30.41 | 1,228,740 | +0.74(+2.48%) |
Aug 30, 2012 | 30.29 | 30.32 | 29.52 | 29.67 | 1,611,216 | -0.52(-1.71%) |
Aug 29, 2012 | 30.06 | 30.28 | 29.79 | 30.19 | 1,205,116 | +0.04(+0.14%) |
Aug 27, 2012 | 30.42 | 30.42 | 30.09 | 30.15 | 764,864 | -0.09(-0.29%) |
Aug 24, 2012 | 30.01 | 30.33 | 29.95 | 30.23 | 1,475,838 | +0.14(+0.46%) |
Aug 23, 2012 | 30.66 | 30.66 | 29.93 | 30.09 | 1,684,114 | -0.55(-1.78%) |
Aug 22, 2012 | 30.26 | 30.82 | 30.21 | 30.64 | 1,106,602 | +0.01(+0.05%) |
Aug 21, 2012 | 30.72 | 30.93 | 30.44 | 30.63 | 1,039,046 | +0.27(+0.89%) |
Aug 20, 2012 | 30.33 | 30.51 | 30.06 | 30.36 | 740,619 | -0.02(-0.07%) |
Aug 17, 2012 | 30.44 | 30.46 | 30.13 | 30.38 | 940,788 | +0.07(+0.22%) |
Aug 16, 2012 | 29.82 | 30.42 | 29.70 | 30.31 | 1,390,680 | +0.66(+2.24%) |
Aug 15, 2012 | 29.71 | 29.76 | 29.45 | 29.65 | 861,720 | -0.14(-0.46%) |
Aug 14, 2012 | 29.88 | 30.08 | 29.70 | 29.79 | 718,545 | +0.00(+0.00%) |
Aug 13, 2012 | 30.08 | 30.10 | 29.56 | 29.79 | 831,032 | -0.24(-0.80%) |
Aug 10, 2012 | 29.41 | 30.07 | 29.33 | 30.03 | 1,170,558 | +0.05(+0.17%) |
Aug 09, 2012 | 29.80 | 30.23 | 29.74 | 29.98 | 854,874 | +0.11(+0.37%) |
Aug 08, 2012 | 29.73 | 30.09 | 29.65 | 29.87 | 1,032,204 | +0.10(+0.34%) |
Aug 07, 2012 | 29.94 | 30.23 | 29.69 | 29.77 | 1,618,004 | +0.42(+1.42%) |
Aug 06, 2012 | 29.27 | 29.53 | 29.10 | 29.35 | 1,428,884 | +0.39(+1.36%) |
Aug 03, 2012 | 28.55 | 29.01 | 28.32 | 28.96 | 1,518,586 | +1.17(+4.22%) |
Aug 02, 2012 | 27.39 | 28.27 | 27.35 | 27.78 | 2,674,976 | -0.27(-0.96%) |
Aug 01, 2012 | 28.27 | 28.80 | 27.70 | 28.05 | 2,472,284 | +0.15(+0.52%) |
Jul 31, 2012 | 28.49 | 28.60 | 27.83 | 27.91 | 2,089,446 | -0.62(-2.17%) |
Jul 30, 2012 | 28.16 | 28.63 | 28.11 | 28.53 | 1,522,825 | +0.12(+0.41%) |
Jul 27, 2012 | 28.10 | 28.57 | 27.80 | 28.41 | 1,809,491 | +0.53(+1.91%) |
Jul 26, 2012 | 27.54 | 27.95 | 27.27 | 27.88 | 2,159,081 | +1.33(+5.03%) |
Jul 25, 2012 | 26.81 | 26.85 | 26.43 | 26.54 | 1,670,254 | +0.63(+2.42%) |
Jul 24, 2012 | 26.15 | 26.26 | 25.49 | 25.92 | 1,802,501 | -0.51(-1.93%) |
Jul 23, 2012 | 25.70 | 26.53 | 25.59 | 26.43 | 1,472,308 | -0.31(-1.15%) |
Jul 20, 2012 | 26.87 | 27.07 | 26.55 | 26.73 | 1,912,215 | -0.70(-2.55%) |
Jul 19, 2012 | 26.95 | 27.52 | 26.88 | 27.43 | 2,150,112 | +0.73(+2.73%) |
Jul 18, 2012 | 26.43 | 26.76 | 26.38 | 26.70 | 1,140,463 | +0.07(+0.27%) |
Jul 17, 2012 | 26.73 | 26.76 | 26.06 | 26.63 | 1,689,652 | +0.43(+1.64%) |
Jul 16, 2012 | 26.22 | 26.38 | 25.93 | 26.20 | 1,076,907 | +0.03(+0.11%) |
Jul 13, 2012 | 25.51 | 26.26 | 25.48 | 26.17 | 1,514,104 | +1.02(+4.06%) |
Jul 12, 2012 | 25.41 | 25.42 | 25.01 | 25.15 | 3,841,258 | -0.21(-0.83%) |
Jul 11, 2012 | 25.43 | 25.69 | 25.20 | 25.36 | 1,465,292 | -0.07(-0.26%) |
Jul 10, 2012 | 26.27 | 26.27 | 25.25 | 25.43 | 1,572,483 | -0.29(-1.13%) |
Jul 09, 2012 | 25.24 | 25.80 | 25.15 | 25.72 | 1,953,376 | +0.37(+1.47%) |
Jul 06, 2012 | 25.60 | 25.63 | 25.01 | 25.35 | 1,554,681 | -0.61(-2.33%) |
Jul 05, 2012 | 25.96 | 26.23 | 25.60 | 25.95 | 1,815,913 | -0.96(-3.55%) |
Jul 03, 2012 | 26.34 | 26.97 | 26.20 | 26.91 | 1,715,256 | +0.97(+3.74%) |