Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.83 | 30.23 | 29.65 | 30.08 | 1,743,978 | +0.08(+0.27%) |
Sep 27, 2012 | 29.29 | 30.22 | 29.23 | 30.00 | 2,286,000 | +0.96(+3.32%) |
Sep 26, 2012 | 29.09 | 29.45 | 28.86 | 29.03 | 1,240,168 | -0.07(-0.25%) |
Sep 25, 2012 | 29.51 | 29.57 | 29.09 | 29.10 | 1,373,690 | -0.41(-1.40%) |
Sep 24, 2012 | 29.51 | 29.63 | 29.44 | 29.52 | 1,761,022 | -0.18(-0.60%) |
Sep 21, 2012 | 29.42 | 29.76 | 29.29 | 29.70 | 2,395,783 | +0.50(+1.73%) |
Sep 20, 2012 | 28.90 | 29.20 | 28.73 | 29.19 | 1,609,309 | +0.07(+0.23%) |
Sep 19, 2012 | 29.35 | 29.39 | 28.95 | 29.13 | 1,477,101 | -0.25(-0.85%) |
Sep 18, 2012 | 29.61 | 29.75 | 29.14 | 29.37 | 1,835,416 | -0.23(-0.79%) |
Sep 17, 2012 | 30.11 | 30.31 | 29.54 | 29.61 | 1,920,160 | -0.60(-1.97%) |
Sep 14, 2012 | 29.51 | 30.22 | 29.51 | 30.21 | 2,487,016 | +0.76(+2.58%) |
Sep 13, 2012 | 29.44 | 29.67 | 28.87 | 29.45 | 2,113,433 | +0.07(+0.24%) |
Sep 12, 2012 | 29.05 | 29.48 | 28.85 | 29.37 | 2,512,008 | +0.40(+1.39%) |
Sep 11, 2012 | 28.12 | 29.04 | 28.07 | 28.97 | 3,602,668 | +0.98(+3.50%) |
Sep 10, 2012 | 28.22 | 28.46 | 27.98 | 27.99 | 1,664,848 | -0.13(-0.45%) |
Sep 07, 2012 | 27.79 | 28.15 | 27.78 | 28.12 | 1,231,614 | +0.35(+1.27%) |
Sep 06, 2012 | 27.43 | 27.95 | 27.36 | 27.77 | 1,514,523 | +0.62(+2.29%) |
Sep 05, 2012 | 27.22 | 27.24 | 26.93 | 27.15 | 1,614,434 | -0.04(-0.13%) |
Sep 04, 2012 | 27.40 | 27.42 | 26.86 | 27.18 | 2,311,337 | -0.33(-1.19%) |
Aug 31, 2012 | 27.44 | 27.70 | 27.21 | 27.51 | 1,921,265 | +0.21(+0.78%) |
Aug 30, 2012 | 27.07 | 27.38 | 26.86 | 27.29 | 2,274,091 | +0.07(+0.26%) |
Aug 29, 2012 | 27.27 | 27.36 | 26.97 | 27.22 | 1,893,917 | -0.31(-1.13%) |
Aug 27, 2012 | 27.64 | 27.66 | 27.36 | 27.53 | 1,886,943 | +0.01(+0.04%) |
Aug 24, 2012 | 27.63 | 27.72 | 27.42 | 27.52 | 2,764,149 | -0.23(-0.83%) |
Aug 23, 2012 | 28.58 | 28.61 | 27.71 | 27.75 | 1,950,845 | -0.93(-3.23%) |
Aug 22, 2012 | 28.81 | 28.81 | 28.39 | 28.68 | 1,708,294 | -0.18(-0.62%) |
Aug 21, 2012 | 28.87 | 29.38 | 28.74 | 28.86 | 2,795,416 | +0.07(+0.25%) |
Aug 20, 2012 | 28.98 | 29.03 | 28.50 | 28.79 | 1,893,925 | +0.01(+0.04%) |
Aug 17, 2012 | 28.67 | 29.05 | 28.46 | 28.78 | 2,446,138 | +0.19(+0.68%) |
Aug 16, 2012 | 28.06 | 28.70 | 28.04 | 28.58 | 2,183,627 | +0.45(+1.61%) |
Aug 15, 2012 | 28.11 | 28.20 | 27.87 | 28.13 | 2,223,479 | +0.06(+0.20%) |
Aug 14, 2012 | 28.41 | 28.51 | 27.99 | 28.07 | 1,615,129 | -0.23(-0.81%) |
Aug 13, 2012 | 28.30 | 28.70 | 28.18 | 28.30 | 1,108,667 | -0.10(-0.36%) |
Aug 10, 2012 | 28.73 | 28.73 | 28.20 | 28.41 | 2,294,381 | -0.58(-1.99%) |
Aug 09, 2012 | 28.30 | 29.41 | 28.21 | 28.98 | 2,862,761 | +0.54(+1.90%) |
Aug 08, 2012 | 28.49 | 28.59 | 28.25 | 28.44 | 1,822,328 | -0.29(-0.99%) |
Aug 07, 2012 | 28.22 | 28.93 | 28.22 | 28.73 | 2,956,823 | +0.63(+2.23%) |
Aug 06, 2012 | 27.76 | 28.25 | 27.69 | 28.10 | 2,577,775 | +0.47(+1.70%) |
Aug 03, 2012 | 27.68 | 28.00 | 27.51 | 27.63 | 2,395,824 | +0.43(+1.57%) |
Aug 02, 2012 | 28.19 | 28.19 | 27.02 | 27.20 | 4,035,010 | -1.31(-4.58%) |
Aug 01, 2012 | 28.81 | 28.51 | 28.51 | 28.51 | 1,969,462 | -0.24(-0.85%) |
Jul 31, 2012 | 29.36 | 29.36 | 28.74 | 28.75 | 2,494,341 | -0.59(-2.00%) |
Jul 30, 2012 | 29.06 | 29.75 | 29.02 | 29.34 | 3,364,441 | +0.29(+0.98%) |
Jul 27, 2012 | 28.48 | 29.13 | 28.24 | 29.05 | 3,179,760 | +0.63(+2.21%) |
Jul 26, 2012 | 28.47 | 29.10 | 28.13 | 28.43 | 4,228,114 | +0.55(+1.98%) |
Jul 25, 2012 | 28.29 | 28.55 | 27.51 | 27.88 | 3,927,092 | -0.36(-1.26%) |
Jul 24, 2012 | 28.72 | 28.97 | 27.91 | 28.23 | 2,645,299 | -0.45(-1.58%) |
Jul 23, 2012 | 28.32 | 28.78 | 28.20 | 28.69 | 2,720,655 | -0.13(-0.46%) |
Jul 20, 2012 | 28.17 | 28.83 | 27.77 | 28.82 | 3,193,669 | +0.57(+2.02%) |
Jul 19, 2012 | 28.50 | 28.57 | 28.14 | 28.25 | 4,220,146 | -0.21(-0.73%) |
Jul 18, 2012 | 28.38 | 28.75 | 28.27 | 28.46 | 2,673,602 | -0.04(-0.13%) |
Jul 17, 2012 | 28.21 | 28.51 | 27.89 | 28.49 | 2,649,095 | +0.34(+1.21%) |
Jul 16, 2012 | 27.94 | 28.44 | 27.88 | 28.15 | 4,184,656 | +0.08(+0.29%) |
Jul 13, 2012 | 27.13 | 28.11 | 27.10 | 28.07 | 3,392,556 | +1.06(+3.91%) |
Jul 12, 2012 | 26.91 | 27.13 | 26.61 | 27.01 | 4,404,317 | -0.18(-0.66%) |
Jul 11, 2012 | 27.30 | 27.48 | 26.91 | 27.19 | 3,638,520 | +0.06(+0.21%) |
Jul 10, 2012 | 27.89 | 28.06 | 26.95 | 27.14 | 3,689,522 | -0.68(-2.46%) |
Jul 09, 2012 | 27.52 | 27.86 | 27.40 | 27.82 | 2,506,926 | +0.32(+1.15%) |
Jul 06, 2012 | 27.34 | 27.78 | 27.26 | 27.50 | 3,740,229 | -0.34(-1.21%) |
Jul 05, 2012 | 27.72 | 28.16 | 27.66 | 27.84 | 3,164,060 | +0.01(+0.04%) |
Jul 03, 2012 | 27.62 | 28.04 | 27.46 | 27.83 | 2,903,807 | +0.41(+1.49%) |