Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.84 | 29.88 | 29.64 | 29.81 | 1,693,860 | -0.15(-0.51%) |
Sep 27, 2012 | 30.08 | 30.20 | 29.78 | 29.96 | 1,618,757 | +0.01(+0.04%) |
Sep 26, 2012 | 30.28 | 30.44 | 29.85 | 29.95 | 1,359,905 | -0.22(-0.73%) |
Sep 25, 2012 | 30.70 | 30.78 | 30.16 | 30.17 | 1,080,058 | -0.50(-1.64%) |
Sep 24, 2012 | 30.76 | 30.88 | 30.61 | 30.67 | 833,718 | -0.17(-0.56%) |
Sep 21, 2012 | 30.81 | 31.00 | 30.74 | 30.84 | 1,726,150 | +0.15(+0.47%) |
Sep 20, 2012 | 31.21 | 31.22 | 30.55 | 30.70 | 1,627,977 | -0.69(-2.19%) |
Sep 19, 2012 | 31.84 | 31.84 | 31.39 | 31.39 | 992,971 | -0.41(-1.29%) |
Sep 18, 2012 | 32.17 | 32.18 | 31.68 | 31.80 | 838,329 | -0.41(-1.27%) |
Sep 17, 2012 | 32.31 | 32.59 | 32.20 | 32.20 | 396,621 | -0.13(-0.39%) |
Sep 14, 2012 | 32.16 | 32.62 | 32.11 | 32.33 | 519,916 | +0.19(+0.60%) |
Sep 13, 2012 | 31.78 | 32.20 | 31.68 | 32.14 | 703,944 | +0.36(+1.14%) |
Sep 12, 2012 | 31.62 | 31.83 | 31.43 | 31.78 | 374,258 | +0.18(+0.56%) |
Sep 11, 2012 | 31.29 | 31.63 | 31.29 | 31.60 | 419,949 | +0.25(+0.80%) |
Sep 10, 2012 | 31.28 | 31.46 | 31.16 | 31.35 | 482,384 | -0.07(-0.23%) |
Sep 07, 2012 | 31.54 | 31.59 | 31.31 | 31.42 | 379,385 | +0.03(+0.08%) |
Sep 06, 2012 | 31.22 | 31.46 | 31.22 | 31.39 | 481,200 | +0.21(+0.68%) |
Sep 05, 2012 | 31.30 | 31.41 | 31.12 | 31.18 | 678,928 | -0.11(-0.36%) |
Sep 04, 2012 | 31.11 | 31.39 | 30.94 | 31.29 | 863,197 | +0.11(+0.34%) |
Aug 31, 2012 | 31.39 | 31.48 | 31.13 | 31.19 | 1,378,090 | -0.15(-0.46%) |
Aug 30, 2012 | 31.15 | 31.40 | 31.09 | 31.33 | 532,530 | +0.03(+0.08%) |
Aug 29, 2012 | 31.34 | 31.54 | 31.28 | 31.31 | 666,436 | +0.13(+0.40%) |
Aug 27, 2012 | 31.32 | 31.38 | 31.08 | 31.18 | 540,866 | -0.02(-0.06%) |
Aug 24, 2012 | 31.03 | 31.34 | 30.95 | 31.20 | 545,494 | +0.06(+0.19%) |
Aug 23, 2012 | 31.04 | 31.33 | 30.95 | 31.14 | 653,728 | -0.03(-0.08%) |
Aug 22, 2012 | 31.16 | 31.18 | 30.83 | 31.17 | 697,382 | -0.07(-0.21%) |
Aug 21, 2012 | 31.02 | 31.39 | 31.02 | 31.23 | 1,087,889 | +0.28(+0.90%) |
Aug 20, 2012 | 31.08 | 31.09 | 30.83 | 30.96 | 766,662 | -0.13(-0.42%) |
Aug 17, 2012 | 30.98 | 31.25 | 30.88 | 31.09 | 692,795 | +0.09(+0.28%) |
Aug 16, 2012 | 30.92 | 31.04 | 30.73 | 31.00 | 654,584 | +0.09(+0.28%) |
Aug 15, 2012 | 30.70 | 31.02 | 30.59 | 30.92 | 917,330 | +0.19(+0.62%) |
Aug 14, 2012 | 31.09 | 31.13 | 30.70 | 30.73 | 824,560 | -0.32(-1.02%) |
Aug 13, 2012 | 30.98 | 31.23 | 30.85 | 31.04 | 658,748 | +0.01(+0.04%) |
Aug 10, 2012 | 31.02 | 31.08 | 30.92 | 31.03 | 755,596 | +0.04(+0.13%) |
Aug 09, 2012 | 30.94 | 31.13 | 30.76 | 30.99 | 1,015,960 | +0.13(+0.41%) |
Aug 08, 2012 | 30.49 | 30.89 | 30.45 | 30.86 | 6,068,577 | -0.41(-1.31%) |
Aug 07, 2012 | 31.66 | 31.68 | 31.22 | 31.27 | 601,849 | -0.45(-1.42%) |
Aug 06, 2012 | 31.54 | 31.87 | 31.54 | 31.72 | 762,938 | +0.17(+0.54%) |
Aug 03, 2012 | 31.44 | 31.65 | 31.33 | 31.55 | 1,067,075 | +0.42(+1.36%) |
Aug 02, 2012 | 30.84 | 31.16 | 30.37 | 31.13 | 1,202,416 | -0.06(-0.19%) |
Aug 01, 2012 | 31.33 | 31.70 | 31.17 | 31.19 | 1,141,571 | -0.09(-0.27%) |
Jul 31, 2012 | 31.46 | 31.70 | 31.23 | 31.27 | 1,288,935 | -0.24(-0.78%) |
Jul 30, 2012 | 31.28 | 31.60 | 31.23 | 31.52 | 640,618 | +0.28(+0.91%) |
Jul 27, 2012 | 31.08 | 31.47 | 31.02 | 31.23 | 686,433 | +0.27(+0.87%) |
Jul 26, 2012 | 31.13 | 31.25 | 30.78 | 30.96 | 821,850 | +0.17(+0.56%) |
Jul 25, 2012 | 31.08 | 31.12 | 30.69 | 30.79 | 631,853 | -0.21(-0.68%) |
Jul 24, 2012 | 31.04 | 31.21 | 30.82 | 31.00 | 801,113 | -0.15(-0.49%) |
Jul 23, 2012 | 30.98 | 31.25 | 30.84 | 31.15 | 623,870 | -0.04(-0.13%) |
Jul 20, 2012 | 31.39 | 31.61 | 31.08 | 31.19 | 960,831 | -0.35(-1.11%) |
Jul 19, 2012 | 32.26 | 32.30 | 31.35 | 31.54 | 1,209,947 | -0.75(-2.33%) |
Jul 18, 2012 | 32.69 | 32.82 | 32.20 | 32.30 | 1,010,238 | -0.57(-1.73%) |
Jul 17, 2012 | 32.77 | 33.06 | 32.55 | 32.87 | 774,500 | +0.14(+0.42%) |
Jul 16, 2012 | 32.50 | 32.77 | 32.39 | 32.73 | 1,176,966 | +0.24(+0.73%) |
Jul 13, 2012 | 32.17 | 32.57 | 32.17 | 32.49 | 928,856 | +0.30(+0.94%) |
Jul 12, 2012 | 32.08 | 32.42 | 31.99 | 32.18 | 788,051 | -0.13(-0.39%) |
Jul 11, 2012 | 32.34 | 32.46 | 32.11 | 32.31 | 619,530 | -0.17(-0.53%) |
Jul 10, 2012 | 32.99 | 33.06 | 32.38 | 32.48 | 808,961 | -0.38(-1.15%) |
Jul 09, 2012 | 33.03 | 33.04 | 32.69 | 32.86 | 824,180 | -0.09(-0.28%) |
Jul 06, 2012 | 32.52 | 32.95 | 32.52 | 32.95 | 412,547 | +0.17(+0.50%) |
Jul 05, 2012 | 32.72 | 32.98 | 32.57 | 32.79 | 771,050 | -0.03(-0.10%) |
Jul 03, 2012 | 32.16 | 32.94 | 32.16 | 32.82 | 787,677 | +0.60(+1.87%) |