Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.35 | 28.35 | 27.50 | 27.85 | 3,390,024 | -0.64(-2.25%) |
Sep 27, 2012 | 28.39 | 28.61 | 27.70 | 28.49 | 3,413,682 | +0.30(+1.06%) |
Sep 26, 2012 | 30.00 | 30.04 | 27.38 | 28.19 | 9,622,865 | -1.83(-6.10%) |
Sep 25, 2012 | 31.20 | 31.25 | 30.02 | 30.02 | 3,178,723 | -1.06(-3.41%) |
Sep 24, 2012 | 31.47 | 31.47 | 30.89 | 31.08 | 2,442,512 | -0.72(-2.26%) |
Sep 21, 2012 | 31.96 | 32.47 | 31.55 | 31.80 | 1,724,405 | +0.03(+0.09%) |
Sep 20, 2012 | 32.18 | 32.24 | 31.41 | 31.77 | 2,017,214 | -0.55(-1.70%) |
Sep 19, 2012 | 32.57 | 33.07 | 32.14 | 32.32 | 2,618,856 | -0.47(-1.43%) |
Sep 18, 2012 | 31.80 | 32.97 | 31.63 | 32.79 | 3,650,305 | +0.88(+2.76%) |
Sep 17, 2012 | 31.75 | 31.93 | 31.27 | 31.91 | 2,807,584 | +0.18(+0.57%) |
Sep 14, 2012 | 31.68 | 32.21 | 31.57 | 31.73 | 3,440,423 | +0.38(+1.21%) |
Sep 13, 2012 | 31.51 | 31.70 | 31.02 | 31.35 | 4,163,928 | -0.30(-0.95%) |
Sep 12, 2012 | 31.57 | 32.14 | 31.46 | 31.65 | 3,292,127 | -0.11(-0.35%) |
Sep 11, 2012 | 32.16 | 32.16 | 31.09 | 31.76 | 3,319,222 | -0.41(-1.27%) |
Sep 10, 2012 | 32.31 | 33.00 | 31.88 | 32.17 | 4,661,785 | -0.31(-0.95%) |
Sep 07, 2012 | 30.44 | 32.72 | 30.28 | 32.48 | 7,491,684 | +1.93(+6.32%) |
Sep 06, 2012 | 31.55 | 32.50 | 30.37 | 30.55 | 16,306,938 | -4.83(-13.65%) |
Sep 05, 2012 | 34.56 | 35.53 | 33.90 | 35.38 | 5,150,120 | +0.66(+1.90%) |
Sep 04, 2012 | 34.89 | 35.30 | 33.81 | 34.72 | 2,490,907 | -0.02(-0.06%) |
Aug 31, 2012 | 34.89 | 35.25 | 34.18 | 34.74 | 1,469,593 | +0.19(+0.55%) |
Aug 30, 2012 | 34.72 | 34.78 | 33.77 | 34.55 | 2,268,626 | -0.11(-0.32%) |
Aug 29, 2012 | 35.29 | 35.32 | 34.23 | 34.66 | 2,929,832 | +0.17(+0.49%) |
Aug 27, 2012 | 34.04 | 34.79 | 33.90 | 34.49 | 3,270,571 | +0.49(+1.44%) |
Aug 24, 2012 | 33.40 | 34.12 | 33.26 | 34.00 | 2,259,680 | +0.40(+1.19%) |
Aug 23, 2012 | 32.76 | 33.76 | 32.41 | 33.60 | 2,856,104 | +0.79(+2.41%) |
Aug 22, 2012 | 32.15 | 32.95 | 31.89 | 32.81 | 1,948,208 | +0.52(+1.61%) |
Aug 21, 2012 | 32.06 | 32.53 | 31.81 | 32.29 | 3,263,677 | +0.41(+1.29%) |
Aug 20, 2012 | 32.80 | 33.15 | 31.31 | 31.88 | 4,808,369 | -1.07(-3.25%) |
Aug 17, 2012 | 34.08 | 34.24 | 32.75 | 32.95 | 2,980,227 | -1.12(-3.29%) |
Aug 16, 2012 | 34.03 | 34.52 | 33.89 | 34.07 | 2,089,061 | +0.07(+0.21%) |
Aug 15, 2012 | 33.90 | 34.33 | 33.60 | 34.00 | 2,907,891 | +0.29(+0.86%) |
Aug 14, 2012 | 34.60 | 34.60 | 33.47 | 33.71 | 2,030,328 | -0.74(-2.15%) |
Aug 13, 2012 | 33.91 | 34.78 | 33.83 | 34.45 | 1,677,312 | +0.45(+1.32%) |
Aug 10, 2012 | 33.69 | 34.28 | 33.50 | 34.00 | 1,936,215 | +0.26(+0.77%) |
Aug 09, 2012 | 34.50 | 35.07 | 33.47 | 33.74 | 3,879,567 | -0.44(-1.29%) |
Aug 08, 2012 | 36.89 | 36.89 | 33.71 | 34.18 | 7,696,872 | -4.62(-11.91%) |
Aug 07, 2012 | 37.99 | 39.00 | 37.84 | 38.80 | 1,127,248 | +0.97(+2.56%) |
Aug 06, 2012 | 37.59 | 38.10 | 37.34 | 37.83 | 968,023 | +0.34(+0.91%) |
Aug 03, 2012 | 36.73 | 37.80 | 36.32 | 37.49 | 1,243,054 | +1.38(+3.82%) |
Aug 02, 2012 | 35.46 | 36.56 | 35.10 | 36.11 | 1,315,840 | +0.33(+0.92%) |
Aug 01, 2012 | 36.31 | 37.17 | 35.46 | 35.78 | 1,333,328 | -0.51(-1.41%) |
Jul 31, 2012 | 37.03 | 37.71 | 35.92 | 36.29 | 1,700,904 | -0.87(-2.34%) |
Jul 30, 2012 | 37.79 | 38.36 | 36.90 | 37.16 | 1,212,924 | -0.66(-1.75%) |
Jul 27, 2012 | 37.06 | 37.98 | 37.00 | 37.82 | 3,247,728 | +1.14(+3.11%) |
Jul 26, 2012 | 35.20 | 36.86 | 34.82 | 36.68 | 2,373,098 | +2.09(+6.04%) |
Jul 25, 2012 | 34.22 | 34.88 | 33.91 | 34.59 | 1,069,992 | +0.61(+1.80%) |
Jul 24, 2012 | 34.89 | 35.44 | 33.69 | 33.98 | 1,973,278 | -0.71(-2.05%) |
Jul 23, 2012 | 35.52 | 35.52 | 34.23 | 34.69 | 1,929,436 | -1.53(-4.22%) |
Jul 20, 2012 | 36.34 | 36.46 | 35.85 | 36.22 | 1,502,290 | -0.40(-1.09%) |
Jul 19, 2012 | 36.57 | 37.11 | 36.30 | 36.62 | 1,619,849 | +0.25(+0.69%) |
Jul 18, 2012 | 35.39 | 36.68 | 35.39 | 36.37 | 1,496,733 | +0.75(+2.11%) |
Jul 17, 2012 | 36.27 | 36.48 | 35.20 | 35.62 | 1,666,941 | -0.40(-1.11%) |
Jul 16, 2012 | 36.51 | 36.55 | 35.52 | 36.02 | 1,536,481 | -0.57(-1.56%) |
Jul 13, 2012 | 35.10 | 36.78 | 35.10 | 36.59 | 2,903,242 | +1.46(+4.16%) |
Jul 12, 2012 | 35.05 | 36.36 | 34.94 | 35.13 | 4,265,982 | -0.28(-0.79%) |
Jul 11, 2012 | 34.00 | 35.84 | 33.86 | 35.41 | 7,686,263 | +3.49(+10.93%) |
Jul 10, 2012 | 32.63 | 33.05 | 31.69 | 31.92 | 1,440,140 | -0.53(-1.63%) |
Jul 09, 2012 | 32.66 | 32.69 | 31.93 | 32.45 | 1,256,248 | -0.15(-0.46%) |
Jul 06, 2012 | 33.02 | 33.24 | 32.27 | 32.60 | 1,230,407 | -0.79(-2.37%) |
Jul 05, 2012 | 33.08 | 33.79 | 32.62 | 33.39 | 1,320,975 | +0.24(+0.72%) |
Jul 03, 2012 | 32.46 | 33.45 | 32.41 | 33.15 | 641,119 | +0.53(+1.62%) |