Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.03 | 32.10 | 31.74 | 31.99 | 4,718,338 | -0.11(-0.34%) |
Sep 27, 2012 | 31.59 | 32.24 | 31.51 | 32.10 | 4,610,166 | +0.69(+2.20%) |
Sep 26, 2012 | 31.52 | 31.96 | 31.20 | 31.41 | 5,256,609 | -0.31(-0.98%) |
Sep 25, 2012 | 32.42 | 32.63 | 31.70 | 31.72 | 4,221,767 | -0.52(-1.63%) |
Sep 24, 2012 | 32.21 | 32.36 | 31.91 | 32.24 | 3,557,208 | -0.06(-0.17%) |
Sep 21, 2012 | 31.76 | 32.48 | 31.76 | 32.30 | 8,645,394 | +0.72(+2.27%) |
Sep 20, 2012 | 31.31 | 31.94 | 31.16 | 31.58 | 4,687,682 | +0.14(+0.46%) |
Sep 19, 2012 | 31.41 | 32.14 | 31.39 | 31.43 | 5,081,808 | +0.03(+0.11%) |
Sep 18, 2012 | 31.41 | 31.58 | 30.65 | 31.40 | 8,855,200 | -0.43(-1.34%) |
Sep 17, 2012 | 31.85 | 32.40 | 31.73 | 31.83 | 7,007,083 | -0.41(-1.26%) |
Sep 14, 2012 | 32.53 | 33.26 | 31.74 | 32.23 | 9,740,481 | +0.06(+0.19%) |
Sep 13, 2012 | 31.94 | 32.32 | 31.30 | 32.17 | 7,671,937 | +0.25(+0.78%) |
Sep 12, 2012 | 31.83 | 32.70 | 31.76 | 31.92 | 7,639,758 | +0.48(+1.51%) |
Sep 11, 2012 | 30.79 | 31.80 | 30.67 | 31.45 | 9,140,007 | +0.72(+2.36%) |
Sep 10, 2012 | 30.30 | 30.94 | 30.30 | 30.72 | 6,403,792 | +0.19(+0.63%) |
Sep 07, 2012 | 29.99 | 30.56 | 29.91 | 30.53 | 5,013,168 | +0.58(+1.93%) |
Sep 06, 2012 | 29.08 | 30.17 | 29.08 | 29.95 | 6,122,163 | +1.16(+4.02%) |
Sep 05, 2012 | 29.31 | 29.37 | 28.58 | 28.79 | 4,177,763 | -0.46(-1.58%) |
Sep 04, 2012 | 29.02 | 29.28 | 28.61 | 29.25 | 3,799,287 | +0.28(+0.98%) |
Aug 31, 2012 | 29.45 | 29.66 | 28.35 | 28.97 | 8,395,587 | -0.33(-1.13%) |
Aug 30, 2012 | 28.83 | 29.45 | 28.71 | 29.30 | 3,658,696 | +0.34(+1.19%) |
Aug 29, 2012 | 28.90 | 29.24 | 28.73 | 28.96 | 3,876,986 | +0.63(+2.22%) |
Aug 27, 2012 | 28.58 | 29.24 | 28.26 | 28.33 | 5,478,697 | -0.20(-0.70%) |
Aug 24, 2012 | 28.38 | 28.65 | 28.11 | 28.53 | 3,715,475 | +0.02(+0.07%) |
Aug 23, 2012 | 28.61 | 28.72 | 28.32 | 28.51 | 2,893,952 | -0.10(-0.36%) |
Aug 22, 2012 | 28.53 | 28.65 | 27.88 | 28.61 | 6,356,110 | -0.05(-0.17%) |
Aug 21, 2012 | 29.92 | 29.92 | 28.62 | 28.66 | 6,479,240 | -1.05(-3.53%) |
Aug 20, 2012 | 29.57 | 29.97 | 29.49 | 29.71 | 5,522,677 | +0.21(+0.70%) |
Aug 17, 2012 | 28.71 | 29.61 | 28.61 | 29.50 | 8,026,586 | +1.10(+3.86%) |
Aug 16, 2012 | 27.96 | 28.46 | 27.85 | 28.41 | 5,598,858 | +0.57(+2.03%) |
Aug 15, 2012 | 27.96 | 28.05 | 27.54 | 27.84 | 5,812,449 | +0.30(+1.08%) |
Aug 14, 2012 | 27.72 | 27.90 | 27.45 | 27.54 | 3,672,736 | -0.15(-0.55%) |
Aug 13, 2012 | 27.49 | 27.83 | 27.43 | 27.69 | 3,208,844 | +0.10(+0.37%) |
Aug 10, 2012 | 27.77 | 27.89 | 27.42 | 27.59 | 3,055,493 | -0.22(-0.79%) |
Aug 09, 2012 | 27.52 | 28.01 | 27.51 | 27.81 | 4,187,079 | +0.12(+0.42%) |
Aug 08, 2012 | 27.32 | 27.73 | 27.22 | 27.69 | 5,802,635 | +0.26(+0.96%) |
Aug 07, 2012 | 27.86 | 28.16 | 27.31 | 27.43 | 6,721,832 | -0.21(-0.75%) |
Aug 06, 2012 | 27.55 | 27.83 | 27.43 | 27.64 | 4,936,370 | +0.28(+1.01%) |
Aug 03, 2012 | 26.63 | 27.49 | 26.63 | 27.36 | 6,546,937 | +0.95(+3.58%) |
Aug 02, 2012 | 26.17 | 26.95 | 26.10 | 26.42 | 6,429,161 | +0.02(+0.08%) |
Aug 01, 2012 | 26.96 | 27.72 | 26.06 | 26.40 | 9,625,760 | +0.46(+1.78%) |
Jul 31, 2012 | 26.03 | 26.46 | 25.87 | 25.94 | 10,087,820 | -0.03(-0.13%) |
Jul 30, 2012 | 25.43 | 25.97 | 25.40 | 25.97 | 4,103,135 | +0.78(+3.09%) |
Jul 27, 2012 | 24.99 | 25.46 | 24.76 | 25.19 | 8,930,189 | +0.39(+1.56%) |
Jul 26, 2012 | 24.67 | 24.87 | 24.55 | 24.80 | 4,279,218 | +0.39(+1.58%) |
Jul 25, 2012 | 24.56 | 24.76 | 24.05 | 24.42 | 5,148,291 | +0.12(+0.48%) |
Jul 24, 2012 | 24.31 | 24.43 | 23.88 | 24.30 | 3,409,158 | +0.14(+0.60%) |
Jul 23, 2012 | 24.00 | 24.34 | 23.80 | 24.16 | 4,705,586 | -0.21(-0.85%) |
Jul 20, 2012 | 24.27 | 24.45 | 24.08 | 24.36 | 4,769,504 | -0.19(-0.79%) |
Jul 19, 2012 | 25.52 | 25.52 | 24.48 | 24.56 | 5,448,235 | -1.03(-4.04%) |
Jul 18, 2012 | 25.28 | 25.98 | 25.24 | 25.59 | 4,116,034 | +0.28(+1.12%) |
Jul 17, 2012 | 24.94 | 25.38 | 24.74 | 25.31 | 5,224,829 | +0.41(+1.63%) |
Jul 16, 2012 | 23.93 | 24.91 | 23.84 | 24.90 | 7,097,367 | +0.80(+3.32%) |
Jul 13, 2012 | 23.18 | 24.20 | 23.11 | 24.10 | 6,960,464 | +1.33(+5.85%) |
Jul 12, 2012 | 22.87 | 22.89 | 22.45 | 22.77 | 5,082,162 | -0.32(-1.40%) |
Jul 11, 2012 | 22.53 | 23.20 | 22.31 | 23.09 | 3,744,568 | +0.55(+2.45%) |
Jul 10, 2012 | 23.09 | 23.09 | 22.42 | 22.54 | 4,309,894 | -0.39(-1.71%) |
Jul 09, 2012 | 22.82 | 23.29 | 22.52 | 22.94 | 3,282,980 | -0.08(-0.36%) |
Jul 06, 2012 | 23.04 | 23.23 | 22.71 | 23.02 | 2,765,770 | -0.30(-1.27%) |
Jul 05, 2012 | 23.34 | 23.62 | 23.14 | 23.31 | 3,930,536 | -0.30(-1.29%) |
Jul 03, 2012 | 23.47 | 23.89 | 23.34 | 23.62 | 5,287,836 | +0.17(+0.71%) |