Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.79 | 28.84 | 28.49 | 28.75 | 2,666,193 | -0.22(-0.77%) |
Sep 27, 2012 | 28.62 | 29.03 | 28.52 | 28.97 | 1,229,870 | +0.37(+1.31%) |
Sep 26, 2012 | 28.73 | 28.91 | 28.49 | 28.60 | 2,280,694 | +0.01(+0.03%) |
Sep 25, 2012 | 29.34 | 29.43 | 28.56 | 28.59 | 2,497,784 | -0.61(-2.10%) |
Sep 24, 2012 | 29.36 | 29.60 | 29.01 | 29.21 | 1,991,363 | -0.36(-1.20%) |
Sep 21, 2012 | 30.07 | 30.28 | 29.55 | 29.56 | 3,252,121 | -0.42(-1.39%) |
Sep 20, 2012 | 29.41 | 30.36 | 29.37 | 29.98 | 3,075,263 | +0.51(+1.72%) |
Sep 19, 2012 | 29.25 | 29.73 | 29.01 | 29.47 | 2,067,952 | +0.32(+1.10%) |
Sep 18, 2012 | 29.20 | 29.49 | 29.01 | 29.15 | 1,629,446 | -0.12(-0.43%) |
Sep 17, 2012 | 28.59 | 29.28 | 28.43 | 29.28 | 3,047,513 | +0.67(+2.33%) |
Sep 14, 2012 | 29.17 | 29.55 | 28.57 | 28.61 | 3,435,537 | -0.51(-1.74%) |
Sep 13, 2012 | 28.80 | 29.23 | 28.52 | 29.12 | 3,978,217 | +0.24(+0.83%) |
Sep 12, 2012 | 29.19 | 29.35 | 28.86 | 28.88 | 2,766,000 | -0.28(-0.95%) |
Sep 11, 2012 | 29.22 | 29.28 | 29.05 | 29.15 | 2,542,004 | +0.04(+0.12%) |
Sep 10, 2012 | 29.55 | 29.72 | 29.05 | 29.12 | 3,106,738 | -0.79(-2.64%) |
Sep 07, 2012 | 30.26 | 30.40 | 29.82 | 29.91 | 1,952,644 | -0.36(-1.20%) |
Sep 06, 2012 | 29.69 | 30.40 | 29.69 | 30.27 | 2,521,920 | +0.80(+2.71%) |
Sep 05, 2012 | 29.57 | 29.78 | 29.45 | 29.47 | 3,111,076 | -0.05(-0.18%) |
Sep 04, 2012 | 29.37 | 29.63 | 29.13 | 29.53 | 3,067,316 | +0.25(+0.85%) |
Aug 31, 2012 | 29.33 | 29.53 | 29.07 | 29.28 | 2,596,913 | +0.11(+0.37%) |
Aug 30, 2012 | 29.04 | 29.25 | 28.95 | 29.17 | 2,113,929 | -0.03(-0.09%) |
Aug 29, 2012 | 28.70 | 29.34 | 28.70 | 29.20 | 3,058,203 | +0.36(+1.23%) |
Aug 27, 2012 | 29.03 | 29.13 | 28.76 | 28.84 | 2,035,013 | -0.24(-0.82%) |
Aug 24, 2012 | 28.56 | 29.16 | 28.47 | 29.08 | 2,274,387 | +0.39(+1.36%) |
Aug 23, 2012 | 28.53 | 28.75 | 28.37 | 28.69 | 2,019,171 | +0.04(+0.16%) |
Aug 22, 2012 | 28.54 | 28.68 | 28.43 | 28.65 | 1,826,135 | +0.03(+0.09%) |
Aug 21, 2012 | 28.41 | 28.94 | 28.27 | 28.62 | 2,548,714 | +0.21(+0.75%) |
Aug 20, 2012 | 28.82 | 28.82 | 28.00 | 28.41 | 4,059,684 | -0.48(-1.66%) |
Aug 17, 2012 | 28.41 | 28.97 | 28.33 | 28.89 | 3,082,709 | +0.51(+1.79%) |
Aug 16, 2012 | 28.09 | 28.42 | 27.93 | 28.38 | 3,327,203 | +0.25(+0.88%) |
Aug 15, 2012 | 27.36 | 28.66 | 27.31 | 28.13 | 5,961,182 | +0.86(+3.16%) |
Aug 14, 2012 | 26.50 | 27.55 | 26.50 | 27.27 | 5,922,274 | +0.83(+3.13%) |
Aug 13, 2012 | 26.59 | 26.62 | 26.34 | 26.44 | 1,485,176 | -0.17(-0.63%) |
Aug 10, 2012 | 26.25 | 26.62 | 26.05 | 26.61 | 1,363,909 | +0.08(+0.30%) |
Aug 09, 2012 | 26.32 | 26.61 | 26.02 | 26.53 | 1,923,430 | +0.05(+0.20%) |
Aug 08, 2012 | 26.19 | 26.74 | 26.08 | 26.48 | 2,397,029 | +0.11(+0.40%) |
Aug 07, 2012 | 26.53 | 26.63 | 26.29 | 26.37 | 2,145,676 | -0.21(-0.80%) |
Aug 06, 2012 | 26.65 | 26.66 | 26.49 | 26.58 | 1,859,794 | -0.01(-0.03%) |
Aug 03, 2012 | 26.14 | 26.65 | 26.01 | 26.59 | 3,584,940 | +0.75(+2.89%) |
Aug 02, 2012 | 25.53 | 26.25 | 25.53 | 25.85 | 2,850,660 | +0.02(+0.07%) |
Aug 01, 2012 | 25.30 | 25.95 | 25.30 | 25.83 | 2,489,989 | +0.76(+3.01%) |
Jul 31, 2012 | 25.32 | 25.40 | 25.02 | 25.07 | 2,154,411 | -0.39(-1.54%) |
Jul 30, 2012 | 25.61 | 25.62 | 25.30 | 25.46 | 2,025,373 | -0.33(-1.27%) |
Jul 27, 2012 | 25.63 | 26.16 | 25.52 | 25.79 | 1,811,286 | +0.28(+1.08%) |
Jul 26, 2012 | 25.13 | 25.55 | 25.13 | 25.52 | 2,030,040 | +0.84(+3.42%) |
Jul 25, 2012 | 25.27 | 25.31 | 24.65 | 24.67 | 3,915,719 | -0.61(-2.43%) |
Jul 24, 2012 | 25.25 | 25.69 | 25.05 | 25.29 | 3,248,415 | +0.13(+0.53%) |
Jul 23, 2012 | 25.18 | 25.40 | 24.96 | 25.15 | 3,416,959 | -0.12(-0.49%) |
Jul 20, 2012 | 25.71 | 25.86 | 25.15 | 25.28 | 4,980,266 | -0.63(-2.44%) |
Jul 19, 2012 | 26.09 | 26.14 | 25.75 | 25.91 | 3,468,757 | -0.18(-0.68%) |
Jul 18, 2012 | 25.89 | 26.20 | 25.70 | 26.09 | 2,412,908 | +0.15(+0.58%) |
Jul 17, 2012 | 25.84 | 26.09 | 25.69 | 25.93 | 4,280,864 | +0.05(+0.21%) |
Jul 16, 2012 | 25.87 | 26.09 | 25.76 | 25.88 | 3,229,724 | -0.15(-0.58%) |
Jul 13, 2012 | 25.39 | 26.20 | 25.29 | 26.03 | 4,805,575 | +0.49(+1.91%) |
Jul 12, 2012 | 24.18 | 25.71 | 24.15 | 25.54 | 5,098,518 | +1.00(+4.06%) |
Jul 11, 2012 | 24.57 | 24.78 | 24.40 | 24.55 | 2,258,105 | -0.04(-0.18%) |
Jul 10, 2012 | 24.83 | 25.03 | 24.42 | 24.59 | 3,387,080 | -0.04(-0.18%) |
Jul 09, 2012 | 25.25 | 25.42 | 24.54 | 24.64 | 5,637,728 | -0.66(-2.60%) |
Jul 06, 2012 | 25.18 | 25.41 | 24.97 | 25.29 | 2,824,991 | -0.12(-0.45%) |
Jul 05, 2012 | 24.83 | 25.55 | 24.69 | 25.41 | 5,250,485 | +0.30(+1.20%) |
Jul 03, 2012 | 25.25 | 25.59 | 24.89 | 25.11 | 5,032,105 | -0.50(-1.94%) |