Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.10 | 29.14 | 28.80 | 28.88 | 4,911,986 | -0.06(-0.19%) |
Sep 27, 2012 | 29.12 | 29.27 | 28.89 | 28.94 | 6,177,612 | -0.21(-0.71%) |
Sep 26, 2012 | 29.70 | 29.80 | 29.05 | 29.14 | 8,019,281 | -0.25(-0.86%) |
Sep 25, 2012 | 30.90 | 30.92 | 29.39 | 29.40 | 12,051,619 | +0.06(+0.22%) |
Sep 24, 2012 | 29.43 | 29.64 | 29.30 | 29.33 | 6,930,803 | -0.31(-1.04%) |
Sep 21, 2012 | 30.06 | 30.06 | 29.50 | 29.64 | 5,331,664 | -0.17(-0.56%) |
Sep 20, 2012 | 29.82 | 30.02 | 29.64 | 29.81 | 3,273,045 | -0.09(-0.29%) |
Sep 19, 2012 | 29.82 | 30.16 | 29.66 | 29.90 | 3,311,008 | +0.10(+0.32%) |
Sep 18, 2012 | 29.62 | 29.89 | 29.55 | 29.80 | 2,897,583 | -0.04(-0.13%) |
Sep 17, 2012 | 30.08 | 30.08 | 29.71 | 29.84 | 3,275,106 | -0.25(-0.84%) |
Sep 14, 2012 | 29.90 | 30.24 | 29.83 | 30.10 | 5,201,881 | +0.11(+0.37%) |
Sep 13, 2012 | 28.96 | 30.03 | 28.96 | 29.98 | 6,639,978 | +0.77(+2.63%) |
Sep 12, 2012 | 29.41 | 29.49 | 29.05 | 29.22 | 3,466,887 | -0.03(-0.11%) |
Sep 11, 2012 | 29.11 | 29.49 | 28.97 | 29.25 | 4,513,391 | +0.29(+1.01%) |
Sep 10, 2012 | 29.39 | 29.39 | 28.93 | 28.95 | 4,291,907 | -0.42(-1.43%) |
Sep 07, 2012 | 28.62 | 29.39 | 28.59 | 29.37 | 6,040,733 | +0.89(+3.12%) |
Sep 06, 2012 | 27.65 | 28.72 | 27.65 | 28.49 | 6,983,356 | +0.96(+3.48%) |
Sep 05, 2012 | 27.59 | 27.69 | 27.41 | 27.53 | 3,105,090 | -0.06(-0.20%) |
Sep 04, 2012 | 27.43 | 27.75 | 27.28 | 27.58 | 3,592,471 | +0.09(+0.32%) |
Aug 31, 2012 | 27.80 | 27.89 | 27.46 | 27.50 | 3,654,738 | -0.28(-1.00%) |
Aug 30, 2012 | 27.76 | 27.90 | 27.61 | 27.77 | 2,522,486 | -0.12(-0.43%) |
Aug 29, 2012 | 27.71 | 28.07 | 27.69 | 27.89 | 4,514,554 | +0.97(+3.59%) |
Aug 27, 2012 | 26.53 | 27.00 | 26.16 | 26.92 | 6,545,827 | +0.55(+2.07%) |
Aug 24, 2012 | 26.42 | 26.44 | 26.05 | 26.38 | 3,581,078 | -0.03(-0.12%) |
Aug 23, 2012 | 27.00 | 27.00 | 26.38 | 26.41 | 4,690,114 | -0.62(-2.29%) |
Aug 22, 2012 | 26.99 | 27.18 | 26.91 | 27.03 | 3,894,928 | -0.21(-0.76%) |
Aug 21, 2012 | 26.96 | 27.40 | 26.96 | 27.23 | 4,345,905 | +0.28(+1.02%) |
Aug 20, 2012 | 26.73 | 27.00 | 26.68 | 26.96 | 2,698,131 | +0.09(+0.32%) |
Aug 17, 2012 | 26.67 | 26.96 | 26.63 | 26.87 | 3,300,574 | +0.11(+0.41%) |
Aug 16, 2012 | 26.47 | 26.82 | 26.41 | 26.76 | 2,654,025 | +0.25(+0.95%) |
Aug 15, 2012 | 26.96 | 27.01 | 26.45 | 26.51 | 4,534,901 | -0.24(-0.91%) |
Aug 14, 2012 | 26.80 | 26.92 | 26.68 | 26.75 | 2,911,688 | +0.00(+0.00%) |
Aug 13, 2012 | 26.72 | 26.78 | 26.53 | 26.75 | 2,309,743 | -0.05(-0.18%) |
Aug 10, 2012 | 26.74 | 26.86 | 26.65 | 26.80 | 1,899,305 | +0.03(+0.12%) |
Aug 09, 2012 | 26.73 | 26.87 | 26.67 | 26.77 | 2,503,384 | -0.07(-0.26%) |
Aug 08, 2012 | 26.91 | 27.01 | 26.78 | 26.84 | 2,973,459 | -0.26(-0.96%) |
Aug 07, 2012 | 26.97 | 27.25 | 26.94 | 27.10 | 2,162,622 | +0.20(+0.73%) |
Aug 06, 2012 | 26.79 | 27.01 | 26.71 | 26.90 | 2,652,894 | +0.12(+0.44%) |
Aug 03, 2012 | 26.31 | 26.92 | 26.27 | 26.78 | 3,707,659 | +0.79(+3.03%) |
Aug 02, 2012 | 26.26 | 26.58 | 25.69 | 26.00 | 6,005,056 | -0.46(-1.73%) |
Aug 01, 2012 | 26.51 | 26.75 | 26.29 | 26.45 | 4,899,829 | +0.26(+0.99%) |
Jul 31, 2012 | 26.41 | 26.54 | 26.17 | 26.19 | 5,499,238 | -0.37(-1.39%) |
Jul 30, 2012 | 26.60 | 26.79 | 26.49 | 26.56 | 3,863,508 | -0.04(-0.15%) |
Jul 27, 2012 | 25.86 | 26.71 | 25.83 | 26.60 | 5,791,439 | +0.85(+3.32%) |
Jul 26, 2012 | 25.55 | 25.86 | 25.11 | 25.75 | 7,579,653 | +0.23(+0.91%) |
Jul 25, 2012 | 25.49 | 25.66 | 25.19 | 25.52 | 5,232,531 | +0.42(+1.69%) |
Jul 24, 2012 | 25.48 | 25.52 | 24.91 | 25.09 | 4,464,242 | -0.31(-1.24%) |
Jul 23, 2012 | 25.38 | 25.55 | 25.04 | 25.41 | 3,661,334 | -0.50(-1.91%) |
Jul 20, 2012 | 26.17 | 26.21 | 25.86 | 25.90 | 4,882,557 | -0.39(-1.47%) |
Jul 19, 2012 | 26.01 | 26.55 | 25.96 | 26.29 | 4,677,616 | +0.36(+1.40%) |
Jul 18, 2012 | 25.57 | 26.06 | 25.44 | 25.93 | 3,448,550 | +0.12(+0.46%) |
Jul 17, 2012 | 25.54 | 25.95 | 25.41 | 25.81 | 4,012,082 | +0.26(+1.02%) |
Jul 16, 2012 | 25.63 | 25.66 | 25.34 | 25.55 | 3,223,189 | +0.02(+0.06%) |
Jul 13, 2012 | 25.38 | 25.60 | 25.36 | 25.53 | 3,486,606 | +0.27(+1.06%) |
Jul 12, 2012 | 25.61 | 25.66 | 25.18 | 25.27 | 7,028,007 | -0.56(-2.16%) |
Jul 11, 2012 | 25.97 | 26.01 | 25.53 | 25.82 | 3,772,908 | -0.10(-0.39%) |
Jul 10, 2012 | 26.51 | 26.53 | 25.80 | 25.93 | 4,055,116 | -0.28(-1.08%) |
Jul 09, 2012 | 26.52 | 26.56 | 26.06 | 26.21 | 3,088,210 | -0.30(-1.13%) |
Jul 06, 2012 | 26.76 | 26.76 | 26.34 | 26.51 | 3,459,059 | -0.24(-0.91%) |
Jul 05, 2012 | 26.97 | 27.04 | 26.67 | 26.75 | 3,823,360 | -0.24(-0.87%) |
Jul 03, 2012 | 26.98 | 27.13 | 26.89 | 26.99 | 2,572,400 | -0.10(-0.38%) |