Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.77 | 31.84 | 31.49 | 31.73 | 4,755,837 | -0.11(-0.34%) |
Sep 27, 2012 | 31.34 | 31.99 | 31.26 | 31.84 | 4,646,805 | +0.68(+2.20%) |
Sep 26, 2012 | 31.27 | 31.71 | 30.95 | 31.16 | 5,298,386 | -0.31(-0.98%) |
Sep 25, 2012 | 32.16 | 32.37 | 31.45 | 31.47 | 4,255,319 | -0.52(-1.63%) |
Sep 24, 2012 | 31.95 | 32.11 | 31.66 | 31.99 | 3,585,479 | -0.05(-0.17%) |
Sep 21, 2012 | 31.51 | 32.23 | 31.51 | 32.04 | 8,714,103 | +0.71(+2.27%) |
Sep 20, 2012 | 31.06 | 31.69 | 30.91 | 31.33 | 4,724,937 | +0.14(+0.46%) |
Sep 19, 2012 | 31.16 | 31.89 | 31.14 | 31.19 | 5,122,195 | +0.03(+0.11%) |
Sep 18, 2012 | 31.16 | 31.33 | 30.41 | 31.15 | 8,925,576 | -0.42(-1.34%) |
Sep 17, 2012 | 31.60 | 32.14 | 31.48 | 31.58 | 7,062,772 | -0.40(-1.26%) |
Sep 14, 2012 | 32.27 | 33.00 | 31.49 | 31.98 | 9,817,893 | +0.06(+0.19%) |
Sep 13, 2012 | 31.69 | 32.06 | 31.05 | 31.92 | 7,732,910 | +0.25(+0.78%) |
Sep 12, 2012 | 31.58 | 32.44 | 31.51 | 31.67 | 7,700,474 | +0.47(+1.51%) |
Sep 11, 2012 | 30.55 | 31.55 | 30.43 | 31.20 | 9,212,646 | +0.72(+2.36%) |
Sep 10, 2012 | 30.06 | 30.69 | 30.06 | 30.48 | 6,454,686 | +0.19(+0.63%) |
Sep 07, 2012 | 29.76 | 30.32 | 29.67 | 30.29 | 5,053,009 | +0.57(+1.93%) |
Sep 06, 2012 | 28.85 | 29.93 | 28.85 | 29.71 | 6,170,819 | +1.15(+4.02%) |
Sep 05, 2012 | 29.08 | 29.14 | 28.35 | 28.56 | 4,210,966 | -0.46(-1.58%) |
Sep 04, 2012 | 28.79 | 29.05 | 28.39 | 29.02 | 3,829,481 | +0.28(+0.98%) |
Aug 31, 2012 | 29.22 | 29.43 | 28.13 | 28.74 | 8,462,311 | -0.33(-1.13%) |
Aug 30, 2012 | 28.60 | 29.22 | 28.48 | 29.07 | 3,687,774 | +0.34(+1.19%) |
Aug 29, 2012 | 28.67 | 29.01 | 28.50 | 28.73 | 3,907,799 | +0.62(+2.22%) |
Aug 27, 2012 | 28.35 | 29.01 | 28.04 | 28.11 | 5,522,239 | -0.20(-0.70%) |
Aug 24, 2012 | 28.16 | 28.43 | 27.88 | 28.30 | 3,745,004 | +0.02(+0.07%) |
Aug 23, 2012 | 28.39 | 28.49 | 28.09 | 28.28 | 2,916,951 | -0.10(-0.36%) |
Aug 22, 2012 | 28.30 | 28.42 | 27.66 | 28.39 | 6,406,625 | -0.05(-0.17%) |
Aug 21, 2012 | 29.69 | 29.69 | 28.39 | 28.43 | 6,530,734 | -1.04(-3.53%) |
Aug 20, 2012 | 29.34 | 29.73 | 29.26 | 29.47 | 5,566,569 | +0.21(+0.70%) |
Aug 17, 2012 | 28.48 | 29.38 | 28.38 | 29.27 | 8,090,377 | +1.09(+3.86%) |
Aug 16, 2012 | 27.74 | 28.24 | 27.63 | 28.18 | 5,643,354 | +0.56(+2.03%) |
Aug 15, 2012 | 27.74 | 27.83 | 27.33 | 27.62 | 5,858,643 | +0.29(+1.08%) |
Aug 14, 2012 | 27.50 | 27.68 | 27.24 | 27.33 | 3,701,924 | -0.15(-0.55%) |
Aug 13, 2012 | 27.28 | 27.61 | 27.22 | 27.48 | 3,234,346 | +0.10(+0.38%) |
Aug 10, 2012 | 27.55 | 27.67 | 27.20 | 27.37 | 3,079,777 | -0.22(-0.79%) |
Aug 09, 2012 | 27.31 | 27.78 | 27.29 | 27.59 | 4,220,356 | +0.12(+0.42%) |
Aug 08, 2012 | 27.10 | 27.51 | 27.00 | 27.48 | 5,848,751 | +0.26(+0.96%) |
Aug 07, 2012 | 27.64 | 27.94 | 27.09 | 27.22 | 6,775,253 | -0.21(-0.75%) |
Aug 06, 2012 | 27.33 | 27.61 | 27.22 | 27.42 | 4,975,601 | +0.27(+1.01%) |
Aug 03, 2012 | 26.42 | 27.27 | 26.42 | 27.15 | 6,598,968 | +0.94(+3.58%) |
Aug 02, 2012 | 25.96 | 26.74 | 25.90 | 26.21 | 6,480,256 | +0.02(+0.08%) |
Aug 01, 2012 | 26.74 | 27.50 | 25.85 | 26.19 | 9,702,260 | +0.46(+1.78%) |
Jul 31, 2012 | 25.83 | 26.25 | 25.67 | 25.73 | 10,167,993 | -0.03(-0.13%) |
Jul 30, 2012 | 25.23 | 25.77 | 25.20 | 25.77 | 4,135,745 | +0.77(+3.09%) |
Jul 27, 2012 | 24.79 | 25.26 | 24.57 | 24.99 | 9,001,161 | +0.38(+1.56%) |
Jul 26, 2012 | 24.47 | 24.68 | 24.36 | 24.61 | 4,313,227 | +0.38(+1.58%) |
Jul 25, 2012 | 24.36 | 24.56 | 23.86 | 24.23 | 5,189,207 | +0.12(+0.48%) |
Jul 24, 2012 | 24.12 | 24.24 | 23.69 | 24.11 | 3,436,252 | +0.14(+0.60%) |
Jul 23, 2012 | 23.81 | 24.14 | 23.61 | 23.97 | 4,742,983 | -0.21(-0.85%) |
Jul 20, 2012 | 24.08 | 24.25 | 23.89 | 24.17 | 4,807,410 | -0.19(-0.79%) |
Jul 19, 2012 | 25.31 | 25.32 | 24.29 | 24.36 | 5,491,535 | -1.03(-4.04%) |
Jul 18, 2012 | 25.08 | 25.78 | 25.04 | 25.39 | 4,148,746 | +0.28(+1.12%) |
Jul 17, 2012 | 24.75 | 25.18 | 24.54 | 25.11 | 5,266,353 | +0.40(+1.63%) |
Jul 16, 2012 | 23.74 | 24.72 | 23.65 | 24.70 | 7,153,773 | +0.79(+3.32%) |
Jul 13, 2012 | 23.00 | 24.01 | 22.93 | 23.91 | 7,015,782 | +1.32(+5.85%) |
Jul 12, 2012 | 22.69 | 22.71 | 22.28 | 22.59 | 5,122,552 | -0.32(-1.40%) |
Jul 11, 2012 | 22.35 | 23.02 | 22.14 | 22.91 | 3,774,328 | +0.55(+2.45%) |
Jul 10, 2012 | 22.91 | 22.91 | 22.24 | 22.36 | 4,344,147 | -0.39(-1.71%) |
Jul 09, 2012 | 22.64 | 23.10 | 22.34 | 22.75 | 3,309,072 | -0.08(-0.36%) |
Jul 06, 2012 | 22.86 | 23.05 | 22.53 | 22.84 | 2,787,750 | -0.29(-1.27%) |
Jul 05, 2012 | 23.15 | 23.43 | 22.95 | 23.13 | 3,961,774 | -0.30(-1.28%) |
Jul 03, 2012 | 23.28 | 23.70 | 23.15 | 23.43 | 5,329,861 | +0.16(+0.71%) |