Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.54 | 31.69 | 31.24 | 31.32 | 4,033,824 | -0.44(-1.39%) |
Sep 27, 2012 | 31.07 | 32.14 | 30.85 | 31.76 | 6,331,304 | +0.56(+1.79%) |
Sep 26, 2012 | 32.48 | 33.14 | 30.87 | 31.20 | 10,986,781 | -1.46(-4.47%) |
Sep 25, 2012 | 33.18 | 33.79 | 32.58 | 32.66 | 9,695,219 | -0.63(-1.89%) |
Sep 24, 2012 | 34.47 | 34.47 | 32.47 | 33.29 | 15,462,237 | -0.50(-1.47%) |
Sep 21, 2012 | 33.23 | 34.12 | 33.10 | 33.79 | 9,546,757 | +0.82(+2.49%) |
Sep 20, 2012 | 32.43 | 33.04 | 32.21 | 32.97 | 5,454,221 | +0.31(+0.94%) |
Sep 19, 2012 | 32.02 | 33.04 | 31.95 | 32.66 | 5,531,275 | +0.60(+1.88%) |
Sep 18, 2012 | 32.33 | 32.87 | 31.83 | 32.06 | 4,143,851 | -0.32(-0.97%) |
Sep 17, 2012 | 32.89 | 32.98 | 32.04 | 32.38 | 4,388,812 | -0.48(-1.45%) |
Sep 14, 2012 | 32.13 | 33.11 | 32.04 | 32.85 | 7,183,109 | +1.22(+3.84%) |
Sep 13, 2012 | 31.05 | 31.92 | 30.46 | 31.64 | 5,423,238 | +0.54(+1.74%) |
Sep 12, 2012 | 30.00 | 31.10 | 30.00 | 31.10 | 6,737,391 | +1.30(+4.35%) |
Sep 11, 2012 | 29.85 | 30.21 | 29.63 | 29.80 | 5,376,609 | -0.10(-0.33%) |
Sep 10, 2012 | 30.58 | 30.63 | 29.84 | 29.90 | 5,356,709 | -0.67(-2.18%) |
Sep 07, 2012 | 30.75 | 30.83 | 30.19 | 30.56 | 3,741,378 | -0.14(-0.44%) |
Sep 06, 2012 | 29.83 | 30.81 | 29.73 | 30.70 | 6,212,761 | +1.08(+3.65%) |
Sep 05, 2012 | 29.54 | 29.77 | 29.30 | 29.62 | 3,332,694 | +0.02(+0.06%) |
Sep 04, 2012 | 29.19 | 29.85 | 28.98 | 29.60 | 3,467,134 | +0.39(+1.33%) |
Aug 31, 2012 | 29.22 | 29.55 | 28.74 | 29.21 | 2,956,229 | +0.30(+1.03%) |
Aug 30, 2012 | 28.93 | 29.10 | 28.33 | 28.92 | 2,835,166 | -0.11(-0.37%) |
Aug 29, 2012 | 29.02 | 29.28 | 28.89 | 29.02 | 3,039,251 | +0.19(+0.66%) |
Aug 27, 2012 | 29.50 | 29.55 | 28.77 | 28.84 | 3,825,381 | -0.56(-1.90%) |
Aug 24, 2012 | 28.83 | 29.59 | 28.71 | 29.39 | 4,398,329 | +0.54(+1.87%) |
Aug 23, 2012 | 28.96 | 29.47 | 28.80 | 28.85 | 4,632,123 | -0.29(-0.99%) |
Aug 22, 2012 | 28.47 | 29.48 | 28.43 | 29.14 | 8,105,719 | +1.05(+3.75%) |
Aug 21, 2012 | 28.72 | 29.15 | 27.99 | 28.09 | 6,654,953 | -0.63(-2.20%) |
Aug 20, 2012 | 29.47 | 29.50 | 28.33 | 28.72 | 4,692,484 | -0.77(-2.63%) |
Aug 17, 2012 | 29.47 | 29.56 | 28.84 | 29.49 | 4,005,249 | +0.30(+1.02%) |
Aug 16, 2012 | 28.20 | 29.31 | 27.96 | 29.20 | 6,226,305 | +0.97(+3.45%) |
Aug 15, 2012 | 28.17 | 28.47 | 27.84 | 28.22 | 3,301,860 | +0.04(+0.16%) |
Aug 14, 2012 | 28.33 | 28.70 | 28.04 | 28.18 | 3,842,234 | +0.05(+0.16%) |
Aug 13, 2012 | 28.13 | 28.39 | 27.61 | 28.13 | 4,826,874 | +0.03(+0.10%) |
Aug 10, 2012 | 28.37 | 28.41 | 27.71 | 28.11 | 3,495,773 | -0.26(-0.92%) |
Aug 09, 2012 | 27.60 | 28.67 | 27.60 | 28.37 | 5,935,708 | +0.70(+2.54%) |
Aug 08, 2012 | 27.18 | 27.70 | 26.82 | 27.66 | 4,205,130 | +0.31(+1.12%) |
Aug 07, 2012 | 26.94 | 27.47 | 26.36 | 27.36 | 4,527,251 | +0.60(+2.26%) |
Aug 06, 2012 | 27.20 | 27.47 | 26.57 | 26.75 | 3,644,010 | -0.35(-1.30%) |
Aug 03, 2012 | 27.02 | 27.37 | 26.50 | 27.11 | 7,047,051 | +0.45(+1.69%) |
Aug 02, 2012 | 25.92 | 26.78 | 25.68 | 26.66 | 5,991,354 | +0.56(+2.14%) |
Aug 01, 2012 | 26.48 | 26.83 | 25.99 | 26.10 | 4,935,325 | -0.22(-0.82%) |
Jul 31, 2012 | 26.65 | 26.95 | 26.18 | 26.31 | 5,219,499 | -0.32(-1.18%) |
Jul 30, 2012 | 27.28 | 27.60 | 26.39 | 26.63 | 4,527,415 | -0.70(-2.57%) |
Jul 27, 2012 | 27.35 | 27.74 | 26.44 | 27.33 | 5,293,931 | +0.14(+0.50%) |
Jul 26, 2012 | 26.69 | 27.35 | 26.54 | 27.20 | 6,265,236 | +1.04(+3.96%) |
Jul 25, 2012 | 27.47 | 27.63 | 26.08 | 26.16 | 6,900,099 | -1.10(-4.03%) |
Jul 24, 2012 | 27.74 | 28.14 | 26.93 | 27.26 | 5,223,228 | -0.52(-1.88%) |
Jul 23, 2012 | 27.26 | 28.10 | 27.17 | 27.78 | 5,181,795 | +0.00(+0.00%) |
Jul 20, 2012 | 27.11 | 28.24 | 27.11 | 27.78 | 6,007,523 | +0.47(+1.71%) |
Jul 19, 2012 | 27.34 | 27.56 | 26.58 | 27.31 | 9,083,499 | -0.05(-0.20%) |
Jul 18, 2012 | 27.99 | 28.60 | 27.11 | 27.37 | 7,480,028 | -0.69(-2.47%) |
Jul 17, 2012 | 28.45 | 28.45 | 27.48 | 28.06 | 6,578,510 | -0.22(-0.76%) |
Jul 16, 2012 | 28.00 | 28.48 | 27.49 | 28.28 | 3,842,253 | +0.33(+1.19%) |
Jul 13, 2012 | 28.29 | 28.66 | 27.85 | 27.94 | 6,556,262 | -0.04(-0.13%) |
Jul 12, 2012 | 26.90 | 28.26 | 26.71 | 27.98 | 7,392,047 | +0.97(+3.60%) |
Jul 11, 2012 | 27.81 | 27.81 | 26.84 | 27.01 | 7,521,262 | -0.48(-1.74%) |
Jul 10, 2012 | 28.60 | 28.72 | 27.20 | 27.48 | 8,609,924 | -0.86(-3.05%) |
Jul 09, 2012 | 28.47 | 28.65 | 28.02 | 28.35 | 8,592,041 | -0.27(-0.95%) |
Jul 06, 2012 | 27.96 | 28.70 | 27.71 | 28.62 | 6,192,757 | +0.28(+0.98%) |
Jul 05, 2012 | 27.84 | 28.41 | 27.61 | 28.34 | 5,418,598 | +0.40(+1.45%) |
Jul 03, 2012 | 28.06 | 28.12 | 27.73 | 27.94 | 2,979,083 | -0.04(-0.16%) |