Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.04 | 33.29 | 32.77 | 33.26 | 940,350 | -0.04(-0.13%) |
Sep 27, 2012 | 32.09 | 33.32 | 32.03 | 33.31 | 1,765,801 | +1.27(+3.97%) |
Sep 26, 2012 | 31.64 | 32.18 | 31.39 | 32.04 | 1,269,550 | +0.37(+1.17%) |
Sep 25, 2012 | 31.47 | 32.36 | 31.34 | 31.67 | 1,371,226 | +0.44(+1.41%) |
Sep 24, 2012 | 30.48 | 31.26 | 30.44 | 31.23 | 588,531 | +0.62(+2.02%) |
Sep 21, 2012 | 30.90 | 30.93 | 30.55 | 30.61 | 761,241 | +0.17(+0.55%) |
Sep 20, 2012 | 30.26 | 30.55 | 29.91 | 30.44 | 305,025 | +0.05(+0.17%) |
Sep 19, 2012 | 29.94 | 30.51 | 29.75 | 30.39 | 485,687 | +0.45(+1.50%) |
Sep 18, 2012 | 30.22 | 30.25 | 29.71 | 29.94 | 593,227 | -0.23(-0.76%) |
Sep 17, 2012 | 29.99 | 30.41 | 29.80 | 30.17 | 823,815 | +0.02(+0.06%) |
Sep 14, 2012 | 30.98 | 31.25 | 30.07 | 30.15 | 1,008,407 | -0.82(-2.65%) |
Sep 13, 2012 | 31.10 | 31.26 | 30.79 | 30.97 | 716,895 | +0.02(+0.06%) |
Sep 12, 2012 | 31.62 | 31.72 | 30.86 | 30.95 | 946,115 | -0.61(-1.93%) |
Sep 11, 2012 | 31.92 | 32.08 | 31.47 | 31.56 | 375,646 | -0.28(-0.89%) |
Sep 10, 2012 | 31.83 | 32.11 | 31.59 | 31.84 | 225,752 | -0.06(-0.19%) |
Sep 07, 2012 | 31.90 | 32.03 | 31.70 | 31.90 | 300,888 | +0.19(+0.58%) |
Sep 06, 2012 | 31.42 | 31.91 | 31.24 | 31.72 | 365,976 | +0.55(+1.75%) |
Sep 05, 2012 | 31.45 | 31.62 | 31.16 | 31.17 | 412,914 | -0.36(-1.15%) |
Sep 04, 2012 | 31.22 | 31.75 | 30.77 | 31.53 | 398,784 | +0.26(+0.85%) |
Aug 31, 2012 | 31.58 | 31.72 | 31.16 | 31.27 | 263,706 | -0.11(-0.37%) |
Aug 30, 2012 | 31.82 | 31.98 | 31.35 | 31.38 | 274,345 | -0.55(-1.71%) |
Aug 29, 2012 | 31.77 | 32.18 | 31.45 | 31.93 | 442,918 | +0.16(+0.50%) |
Aug 27, 2012 | 31.45 | 32.05 | 31.45 | 31.77 | 566,356 | +0.41(+1.32%) |
Aug 24, 2012 | 30.92 | 31.42 | 30.68 | 31.36 | 338,895 | +0.45(+1.46%) |
Aug 23, 2012 | 31.16 | 31.52 | 30.40 | 30.91 | 658,965 | -0.34(-1.07%) |
Aug 22, 2012 | 31.35 | 31.52 | 31.21 | 31.24 | 442,520 | -0.14(-0.45%) |
Aug 21, 2012 | 31.67 | 31.85 | 31.31 | 31.38 | 399,937 | -0.24(-0.75%) |
Aug 20, 2012 | 31.65 | 31.83 | 31.33 | 31.62 | 577,099 | -0.19(-0.58%) |
Aug 17, 2012 | 31.17 | 32.00 | 31.04 | 31.81 | 931,700 | +0.62(+1.98%) |
Aug 16, 2012 | 30.10 | 31.57 | 30.02 | 31.19 | 959,939 | +1.00(+3.30%) |
Aug 15, 2012 | 29.81 | 30.29 | 29.79 | 30.19 | 507,095 | +0.39(+1.30%) |
Aug 14, 2012 | 29.87 | 30.08 | 29.58 | 29.80 | 603,715 | -0.24(-0.79%) |
Aug 13, 2012 | 30.02 | 30.18 | 29.58 | 30.04 | 354,238 | -0.04(-0.12%) |
Aug 10, 2012 | 30.35 | 30.35 | 29.85 | 30.08 | 468,761 | -0.28(-0.93%) |
Aug 09, 2012 | 30.44 | 30.55 | 30.03 | 30.36 | 182,130 | -0.09(-0.29%) |
Aug 08, 2012 | 30.31 | 30.70 | 30.29 | 30.45 | 325,826 | -0.17(-0.55%) |
Aug 07, 2012 | 30.28 | 30.67 | 30.20 | 30.62 | 504,431 | +0.33(+1.08%) |
Aug 06, 2012 | 30.38 | 30.78 | 29.95 | 30.29 | 417,108 | -0.11(-0.38%) |
Aug 03, 2012 | 30.10 | 30.72 | 29.78 | 30.40 | 668,021 | +0.79(+2.68%) |
Aug 02, 2012 | 29.57 | 29.85 | 29.36 | 29.61 | 575,700 | -0.15(-0.50%) |
Aug 01, 2012 | 30.46 | 30.52 | 29.76 | 29.76 | 550,057 | -0.36(-1.20%) |
Jul 31, 2012 | 29.80 | 30.51 | 29.73 | 30.12 | 668,787 | +0.21(+0.71%) |
Jul 30, 2012 | 29.87 | 30.11 | 29.67 | 29.91 | 454,237 | +0.04(+0.15%) |
Jul 27, 2012 | 29.88 | 30.06 | 29.62 | 29.87 | 602,682 | +0.10(+0.33%) |
Jul 26, 2012 | 29.96 | 30.06 | 29.57 | 29.77 | 614,135 | +0.33(+1.11%) |
Jul 25, 2012 | 29.70 | 30.09 | 29.25 | 29.44 | 1,009,432 | +0.36(+1.24%) |
Jul 24, 2012 | 29.12 | 30.18 | 28.59 | 29.08 | 1,670,769 | +0.86(+3.03%) |
Jul 23, 2012 | 28.26 | 28.58 | 28.02 | 28.23 | 1,097,468 | -0.62(-2.14%) |
Jul 20, 2012 | 28.92 | 29.09 | 28.69 | 28.84 | 723,111 | -0.49(-1.65%) |
Jul 19, 2012 | 29.25 | 29.47 | 28.72 | 29.33 | 605,371 | +0.22(+0.76%) |
Jul 18, 2012 | 28.45 | 29.46 | 28.45 | 29.11 | 1,267,080 | +0.71(+2.52%) |
Jul 17, 2012 | 27.63 | 28.53 | 27.54 | 28.39 | 765,942 | +0.83(+3.01%) |
Jul 16, 2012 | 27.94 | 28.15 | 27.46 | 27.56 | 534,419 | -0.50(-1.79%) |
Jul 13, 2012 | 27.22 | 28.08 | 27.22 | 28.07 | 739,216 | +0.96(+3.55%) |
Jul 12, 2012 | 26.68 | 27.20 | 26.61 | 27.10 | 590,853 | +0.18(+0.66%) |
Jul 11, 2012 | 27.03 | 27.19 | 26.70 | 26.93 | 333,708 | -0.04(-0.16%) |
Jul 10, 2012 | 27.13 | 27.48 | 26.80 | 26.97 | 479,799 | -0.15(-0.55%) |
Jul 09, 2012 | 26.77 | 27.25 | 26.76 | 27.12 | 390,049 | +0.24(+0.89%) |
Jul 06, 2012 | 26.92 | 27.18 | 26.66 | 26.88 | 398,797 | -0.32(-1.17%) |
Jul 05, 2012 | 27.14 | 27.46 | 27.00 | 27.20 | 476,560 | -0.05(-0.19%) |
Jul 03, 2012 | 27.31 | 27.31 | 27.04 | 27.25 | 213,295 | -0.05(-0.19%) |