Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.11 | 28.26 | 27.97 | 28.18 | 2,311,705 | -0.07(-0.23%) |
Sep 27, 2012 | 28.29 | 28.40 | 27.89 | 28.24 | 3,123,106 | +0.19(+0.68%) |
Sep 26, 2012 | 28.08 | 28.34 | 27.76 | 28.05 | 3,192,248 | +0.04(+0.14%) |
Sep 25, 2012 | 28.91 | 29.07 | 27.95 | 28.01 | 4,671,592 | -0.84(-2.91%) |
Sep 24, 2012 | 28.72 | 29.00 | 28.49 | 28.85 | 3,165,419 | +0.04(+0.15%) |
Sep 21, 2012 | 29.13 | 29.17 | 28.75 | 28.80 | 3,991,732 | -0.16(-0.55%) |
Sep 20, 2012 | 28.61 | 28.96 | 28.30 | 28.96 | 3,180,771 | +0.09(+0.33%) |
Sep 19, 2012 | 29.07 | 29.12 | 28.74 | 28.87 | 2,712,901 | -0.18(-0.63%) |
Sep 18, 2012 | 28.95 | 29.09 | 28.37 | 29.05 | 4,456,176 | -0.01(-0.05%) |
Sep 17, 2012 | 29.61 | 29.61 | 28.89 | 29.07 | 15,283,856 | -0.66(-2.21%) |
Sep 14, 2012 | 29.63 | 29.85 | 29.43 | 29.72 | 12,866,827 | +0.20(+0.69%) |
Sep 13, 2012 | 28.35 | 29.58 | 28.23 | 29.52 | 10,131,159 | +1.07(+3.77%) |
Sep 12, 2012 | 28.63 | 28.80 | 28.16 | 28.45 | 3,569,245 | -0.20(-0.71%) |
Sep 11, 2012 | 28.55 | 28.88 | 28.51 | 28.65 | 2,869,487 | +0.11(+0.38%) |
Sep 10, 2012 | 28.50 | 28.82 | 28.48 | 28.54 | 3,564,786 | -0.20(-0.69%) |
Sep 07, 2012 | 28.07 | 28.83 | 27.99 | 28.74 | 3,475,175 | +0.96(+3.44%) |
Sep 06, 2012 | 27.16 | 27.83 | 27.13 | 27.78 | 3,848,412 | +0.80(+2.95%) |
Sep 05, 2012 | 27.10 | 27.16 | 26.89 | 26.99 | 4,530,932 | -0.08(-0.30%) |
Sep 04, 2012 | 27.49 | 27.58 | 27.05 | 27.07 | 4,699,333 | -0.39(-1.43%) |
Aug 31, 2012 | 27.69 | 27.76 | 27.39 | 27.46 | 2,650,098 | -0.04(-0.13%) |
Aug 30, 2012 | 27.73 | 27.73 | 27.39 | 27.50 | 1,831,420 | -0.39(-1.41%) |
Aug 29, 2012 | 27.98 | 27.99 | 27.79 | 27.89 | 2,254,216 | -0.19(-0.68%) |
Aug 27, 2012 | 28.30 | 28.41 | 28.04 | 28.08 | 2,483,800 | -0.15(-0.52%) |
Aug 24, 2012 | 28.44 | 28.46 | 28.08 | 28.23 | 3,524,081 | -0.32(-1.12%) |
Aug 23, 2012 | 29.29 | 29.29 | 28.49 | 28.55 | 3,000,000 | -1.03(-3.48%) |
Aug 22, 2012 | 29.29 | 29.60 | 29.13 | 29.58 | 2,134,953 | +0.15(+0.52%) |
Aug 21, 2012 | 29.48 | 29.88 | 29.33 | 29.42 | 1,975,246 | +0.09(+0.30%) |
Aug 20, 2012 | 29.10 | 29.45 | 28.99 | 29.34 | 2,088,233 | +0.18(+0.63%) |
Aug 17, 2012 | 29.14 | 29.44 | 29.04 | 29.15 | 1,861,585 | +0.01(+0.03%) |
Aug 16, 2012 | 28.86 | 29.26 | 28.79 | 29.15 | 1,821,662 | +0.29(+1.01%) |
Aug 15, 2012 | 28.91 | 28.94 | 28.65 | 28.86 | 1,745,491 | -0.09(-0.30%) |
Aug 14, 2012 | 29.40 | 29.57 | 28.83 | 28.94 | 2,357,435 | -0.34(-1.15%) |
Aug 13, 2012 | 29.64 | 29.72 | 29.10 | 29.28 | 2,755,031 | -0.45(-1.52%) |
Aug 10, 2012 | 29.63 | 29.81 | 29.36 | 29.73 | 2,823,943 | +0.06(+0.20%) |
Aug 09, 2012 | 29.45 | 29.85 | 29.42 | 29.67 | 1,980,915 | +0.09(+0.30%) |
Aug 08, 2012 | 29.50 | 29.74 | 29.42 | 29.58 | 2,198,812 | -0.08(-0.27%) |
Aug 07, 2012 | 29.54 | 29.83 | 29.47 | 29.66 | 2,838,380 | +0.33(+1.12%) |
Aug 06, 2012 | 28.88 | 29.51 | 28.78 | 29.34 | 2,623,459 | +0.57(+1.98%) |
Aug 03, 2012 | 28.54 | 28.88 | 28.41 | 28.77 | 2,685,214 | +0.70(+2.50%) |
Aug 02, 2012 | 28.19 | 28.61 | 27.69 | 28.07 | 3,058,910 | -0.39(-1.36%) |
Aug 01, 2012 | 28.70 | 28.75 | 28.45 | 28.45 | 3,295,804 | -0.14(-0.48%) |
Jul 31, 2012 | 28.18 | 28.72 | 28.08 | 28.59 | 4,210,452 | +0.51(+1.82%) |
Jul 30, 2012 | 28.05 | 28.10 | 27.76 | 28.08 | 2,546,411 | +0.01(+0.05%) |
Jul 27, 2012 | 27.45 | 28.30 | 27.26 | 28.07 | 4,474,732 | +0.86(+3.16%) |
Jul 26, 2012 | 27.27 | 27.44 | 26.70 | 27.21 | 4,297,930 | +0.35(+1.30%) |
Jul 25, 2012 | 27.20 | 27.39 | 26.81 | 26.86 | 2,493,421 | -0.22(-0.81%) |
Jul 24, 2012 | 27.57 | 27.86 | 26.86 | 27.08 | 2,911,978 | -0.53(-1.93%) |
Jul 23, 2012 | 27.45 | 27.78 | 26.99 | 27.61 | 3,908,243 | -0.08(-0.29%) |
Jul 20, 2012 | 27.73 | 27.95 | 27.34 | 27.69 | 7,282,331 | -0.20(-0.71%) |
Jul 19, 2012 | 27.70 | 28.13 | 27.43 | 27.89 | 4,922,569 | -0.35(-1.24%) |
Jul 18, 2012 | 27.75 | 28.30 | 27.73 | 28.24 | 2,826,831 | +0.31(+1.12%) |
Jul 17, 2012 | 27.90 | 28.02 | 27.62 | 27.92 | 3,238,322 | +0.18(+0.66%) |
Jul 16, 2012 | 27.89 | 27.94 | 27.59 | 27.74 | 2,488,347 | -0.28(-1.02%) |
Jul 13, 2012 | 27.56 | 28.10 | 27.56 | 28.02 | 2,507,424 | +0.53(+1.91%) |
Jul 12, 2012 | 27.27 | 27.68 | 26.84 | 27.50 | 2,997,928 | -0.07(-0.24%) |
Jul 11, 2012 | 27.57 | 27.86 | 27.41 | 27.56 | 2,528,701 | +0.07(+0.24%) |
Jul 10, 2012 | 27.80 | 28.23 | 27.35 | 27.50 | 3,667,277 | -0.41(-1.46%) |
Jul 09, 2012 | 27.99 | 28.03 | 27.72 | 27.91 | 1,904,487 | -0.07(-0.23%) |
Jul 06, 2012 | 28.02 | 28.18 | 27.79 | 27.97 | 2,533,058 | -0.37(-1.31%) |
Jul 05, 2012 | 28.25 | 28.59 | 28.08 | 28.34 | 2,694,135 | -0.03(-0.10%) |
Jul 03, 2012 | 27.73 | 28.44 | 27.72 | 28.37 | 2,767,369 | +0.75(+2.72%) |