Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.21 | 28.38 | 28.04 | 28.30 | 1,741,442 | -0.08(-0.28%) |
Sep 27, 2012 | 28.44 | 28.59 | 28.21 | 28.38 | 1,165,586 | -0.02(-0.07%) |
Sep 26, 2012 | 28.40 | 28.62 | 28.10 | 28.40 | 1,530,462 | -0.05(-0.18%) |
Sep 25, 2012 | 29.00 | 29.32 | 28.45 | 28.45 | 2,434,375 | -0.50(-1.73%) |
Sep 24, 2012 | 29.02 | 29.34 | 28.87 | 28.95 | 2,023,197 | -0.33(-1.13%) |
Sep 21, 2012 | 30.06 | 30.15 | 29.22 | 29.28 | 3,486,446 | -0.68(-2.27%) |
Sep 20, 2012 | 31.16 | 31.19 | 29.38 | 29.96 | 6,454,642 | -2.01(-6.29%) |
Sep 19, 2012 | 31.51 | 32.09 | 31.38 | 31.97 | 2,619,170 | +0.61(+1.95%) |
Sep 18, 2012 | 31.86 | 31.92 | 31.20 | 31.36 | 2,553,596 | -0.57(-1.79%) |
Sep 17, 2012 | 32.25 | 32.29 | 31.72 | 31.93 | 2,147,615 | -0.41(-1.27%) |
Sep 14, 2012 | 33.27 | 33.27 | 32.08 | 32.34 | 2,972,522 | -1.00(-3.00%) |
Sep 13, 2012 | 32.74 | 33.38 | 32.44 | 33.34 | 1,249,786 | +0.61(+1.86%) |
Sep 12, 2012 | 32.35 | 32.77 | 32.23 | 32.73 | 2,137,769 | +0.52(+1.61%) |
Sep 11, 2012 | 32.21 | 32.56 | 32.12 | 32.21 | 1,403,256 | -0.01(-0.03%) |
Sep 10, 2012 | 32.31 | 32.58 | 32.18 | 32.22 | 1,912,304 | -0.02(-0.06%) |
Sep 07, 2012 | 32.78 | 33.28 | 32.23 | 32.24 | 2,260,213 | -0.52(-1.59%) |
Sep 06, 2012 | 31.87 | 32.77 | 31.75 | 32.76 | 2,925,782 | +1.14(+3.61%) |
Sep 05, 2012 | 30.62 | 31.63 | 30.42 | 31.62 | 2,076,878 | +0.97(+3.16%) |
Sep 04, 2012 | 30.57 | 30.77 | 30.28 | 30.65 | 1,301,501 | +0.06(+0.20%) |
Aug 31, 2012 | 30.54 | 30.68 | 30.38 | 30.59 | 1,092,700 | +0.30(+0.99%) |
Aug 30, 2012 | 30.10 | 30.44 | 29.92 | 30.29 | 1,182,313 | -0.04(-0.13%) |
Aug 29, 2012 | 29.78 | 30.33 | 29.69 | 30.33 | 977,306 | +0.66(+2.22%) |
Aug 27, 2012 | 29.95 | 29.99 | 29.58 | 29.67 | 856,363 | -0.14(-0.47%) |
Aug 24, 2012 | 29.41 | 29.87 | 29.33 | 29.81 | 1,000,243 | +0.26(+0.88%) |
Aug 23, 2012 | 29.81 | 29.81 | 29.42 | 29.55 | 981,625 | -0.35(-1.17%) |
Aug 22, 2012 | 29.79 | 30.02 | 29.65 | 29.90 | 1,859,379 | +0.09(+0.30%) |
Aug 21, 2012 | 29.79 | 30.01 | 29.60 | 29.81 | 1,585,421 | +0.11(+0.37%) |
Aug 20, 2012 | 29.88 | 29.95 | 29.57 | 29.70 | 832,255 | -0.28(-0.93%) |
Aug 17, 2012 | 29.80 | 30.06 | 29.72 | 29.98 | 1,168,171 | +0.22(+0.74%) |
Aug 16, 2012 | 29.38 | 29.88 | 29.19 | 29.76 | 1,217,778 | +0.46(+1.57%) |
Aug 15, 2012 | 28.81 | 29.33 | 28.77 | 29.30 | 1,217,308 | +0.49(+1.70%) |
Aug 14, 2012 | 29.07 | 29.15 | 28.75 | 28.81 | 1,435,820 | -0.05(-0.17%) |
Aug 13, 2012 | 28.91 | 28.95 | 28.60 | 28.86 | 1,122,686 | -0.13(-0.45%) |
Aug 10, 2012 | 28.97 | 28.99 | 28.67 | 28.99 | 741,890 | -0.04(-0.14%) |
Aug 09, 2012 | 28.87 | 29.05 | 28.65 | 29.03 | 1,397,455 | +0.12(+0.42%) |
Aug 08, 2012 | 28.74 | 29.14 | 28.74 | 28.91 | 1,163,100 | -0.03(-0.10%) |
Aug 07, 2012 | 28.52 | 29.10 | 28.52 | 28.94 | 1,367,027 | +0.50(+1.76%) |
Aug 06, 2012 | 28.04 | 28.50 | 27.98 | 28.44 | 1,028,362 | +0.58(+2.08%) |
Aug 03, 2012 | 27.41 | 27.90 | 27.39 | 27.86 | 1,147,665 | +0.92(+3.41%) |
Aug 02, 2012 | 27.36 | 27.69 | 26.60 | 26.94 | 2,168,050 | -0.75(-2.71%) |
Aug 01, 2012 | 28.04 | 28.22 | 27.57 | 27.69 | 2,506,959 | -0.14(-0.50%) |
Jul 31, 2012 | 27.86 | 27.92 | 27.57 | 27.83 | 2,483,501 | -0.14(-0.50%) |
Jul 30, 2012 | 27.89 | 28.17 | 27.70 | 27.97 | 1,765,948 | -0.03(-0.11%) |
Jul 27, 2012 | 27.28 | 28.10 | 27.19 | 28.00 | 1,835,475 | +0.97(+3.59%) |
Jul 26, 2012 | 27.23 | 27.42 | 26.88 | 27.03 | 2,007,934 | +0.28(+1.05%) |
Jul 25, 2012 | 27.14 | 27.22 | 26.68 | 26.75 | 2,224,010 | -0.25(-0.93%) |
Jul 24, 2012 | 27.21 | 27.40 | 26.72 | 27.00 | 2,550,542 | -0.21(-0.77%) |
Jul 23, 2012 | 26.44 | 27.30 | 26.22 | 27.21 | 1,873,600 | +0.27(+1.00%) |
Jul 20, 2012 | 27.06 | 27.35 | 26.83 | 26.94 | 1,775,245 | -0.34(-1.25%) |
Jul 19, 2012 | 26.80 | 27.56 | 26.69 | 27.28 | 2,398,477 | +0.53(+1.98%) |
Jul 18, 2012 | 26.15 | 27.01 | 26.11 | 26.75 | 2,381,557 | +0.50(+1.90%) |
Jul 17, 2012 | 26.07 | 26.32 | 25.91 | 26.25 | 1,357,586 | +0.20(+0.77%) |
Jul 16, 2012 | 26.18 | 26.27 | 25.94 | 26.05 | 1,091,767 | -0.25(-0.95%) |
Jul 13, 2012 | 26.04 | 26.37 | 25.97 | 26.30 | 1,423,020 | +0.31(+1.19%) |
Jul 12, 2012 | 26.06 | 26.12 | 25.84 | 25.99 | 2,145,528 | -0.14(-0.54%) |
Jul 11, 2012 | 26.44 | 26.50 | 26.02 | 26.13 | 1,619,249 | -0.37(-1.40%) |
Jul 10, 2012 | 26.59 | 26.86 | 26.38 | 26.50 | 2,151,324 | +0.15(+0.57%) |
Jul 09, 2012 | 26.50 | 26.57 | 26.18 | 26.35 | 1,598,988 | -0.19(-0.72%) |
Jul 06, 2012 | 26.54 | 26.70 | 26.32 | 26.54 | 2,218,213 | -0.25(-0.93%) |
Jul 05, 2012 | 26.37 | 26.97 | 26.16 | 26.79 | 2,627,599 | +0.46(+1.75%) |
Jul 03, 2012 | 26.27 | 26.49 | 26.03 | 26.33 | 2,898,104 | +0.23(+0.88%) |