Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.78 | 31.85 | 31.50 | 31.74 | 4,754,542 | -0.11(-0.34%) |
Sep 27, 2012 | 31.35 | 32.00 | 31.27 | 31.85 | 4,645,540 | +0.68(+2.20%) |
Sep 26, 2012 | 31.28 | 31.71 | 30.96 | 31.17 | 5,296,943 | -0.31(-0.98%) |
Sep 25, 2012 | 32.17 | 32.38 | 31.46 | 31.47 | 4,254,160 | -0.52(-1.63%) |
Sep 24, 2012 | 31.96 | 32.12 | 31.67 | 32.00 | 3,584,503 | -0.05(-0.17%) |
Sep 21, 2012 | 31.52 | 32.23 | 31.52 | 32.05 | 8,711,730 | +0.71(+2.27%) |
Sep 20, 2012 | 31.07 | 31.70 | 30.92 | 31.34 | 4,723,650 | +0.14(+0.46%) |
Sep 19, 2012 | 31.17 | 31.90 | 31.15 | 31.19 | 5,120,801 | +0.03(+0.11%) |
Sep 18, 2012 | 31.17 | 31.34 | 30.42 | 31.16 | 8,923,146 | -0.42(-1.34%) |
Sep 17, 2012 | 31.60 | 32.15 | 31.49 | 31.58 | 7,060,849 | -0.40(-1.26%) |
Sep 14, 2012 | 32.28 | 33.01 | 31.50 | 31.99 | 9,815,220 | +0.06(+0.19%) |
Sep 13, 2012 | 31.69 | 32.07 | 31.06 | 31.93 | 7,730,804 | +0.25(+0.78%) |
Sep 12, 2012 | 31.58 | 32.45 | 31.52 | 31.68 | 7,698,378 | +0.47(+1.51%) |
Sep 11, 2012 | 30.56 | 31.56 | 30.43 | 31.21 | 9,210,138 | +0.72(+2.36%) |
Sep 10, 2012 | 30.07 | 30.70 | 30.07 | 30.49 | 6,452,928 | +0.19(+0.63%) |
Sep 07, 2012 | 29.76 | 30.33 | 29.68 | 30.30 | 5,051,634 | +0.57(+1.93%) |
Sep 06, 2012 | 28.86 | 29.94 | 28.86 | 29.72 | 6,169,139 | +1.15(+4.02%) |
Sep 05, 2012 | 29.09 | 29.15 | 28.36 | 28.57 | 4,209,819 | -0.46(-1.58%) |
Sep 04, 2012 | 28.80 | 29.06 | 28.39 | 29.03 | 3,828,439 | +0.28(+0.98%) |
Aug 31, 2012 | 29.23 | 29.43 | 28.13 | 28.75 | 8,460,006 | -0.33(-1.13%) |
Aug 30, 2012 | 28.61 | 29.23 | 28.49 | 29.08 | 3,686,770 | +0.34(+1.19%) |
Aug 29, 2012 | 28.68 | 29.02 | 28.51 | 28.74 | 3,906,735 | +0.62(+2.22%) |
Aug 27, 2012 | 28.36 | 29.02 | 28.05 | 28.11 | 5,520,735 | -0.20(-0.70%) |
Aug 24, 2012 | 28.17 | 28.44 | 27.89 | 28.31 | 3,743,984 | +0.02(+0.07%) |
Aug 23, 2012 | 28.39 | 28.50 | 28.10 | 28.29 | 2,916,157 | -0.10(-0.36%) |
Aug 22, 2012 | 28.31 | 28.43 | 27.67 | 28.39 | 6,404,881 | -0.05(-0.17%) |
Aug 21, 2012 | 29.70 | 29.70 | 28.40 | 28.44 | 6,528,955 | -1.04(-3.53%) |
Aug 20, 2012 | 29.35 | 29.74 | 29.26 | 29.48 | 5,565,053 | +0.21(+0.70%) |
Aug 17, 2012 | 28.49 | 29.39 | 28.39 | 29.28 | 8,088,174 | +1.09(+3.86%) |
Aug 16, 2012 | 27.74 | 28.24 | 27.63 | 28.19 | 5,641,818 | +0.56(+2.03%) |
Aug 15, 2012 | 27.75 | 27.83 | 27.33 | 27.63 | 5,857,048 | +0.29(+1.08%) |
Aug 14, 2012 | 27.51 | 27.69 | 27.24 | 27.33 | 3,700,917 | -0.15(-0.55%) |
Aug 13, 2012 | 27.29 | 27.62 | 27.22 | 27.48 | 3,233,466 | +0.10(+0.38%) |
Aug 10, 2012 | 27.56 | 27.68 | 27.21 | 27.38 | 3,078,938 | -0.22(-0.79%) |
Aug 09, 2012 | 27.31 | 27.79 | 27.30 | 27.60 | 4,219,207 | +0.12(+0.42%) |
Aug 08, 2012 | 27.11 | 27.52 | 27.01 | 27.48 | 5,847,158 | +0.26(+0.96%) |
Aug 07, 2012 | 27.65 | 27.95 | 27.10 | 27.22 | 6,773,409 | -0.21(-0.75%) |
Aug 06, 2012 | 27.34 | 27.62 | 27.22 | 27.43 | 4,974,246 | +0.27(+1.01%) |
Aug 03, 2012 | 26.42 | 27.28 | 26.42 | 27.16 | 6,597,171 | +0.94(+3.58%) |
Aug 02, 2012 | 25.97 | 26.74 | 25.90 | 26.22 | 6,478,492 | +0.02(+0.08%) |
Aug 01, 2012 | 26.75 | 27.50 | 25.86 | 26.20 | 9,699,618 | +0.46(+1.78%) |
Jul 31, 2012 | 25.83 | 26.26 | 25.68 | 25.74 | 10,165,224 | -0.03(-0.13%) |
Jul 30, 2012 | 25.23 | 25.77 | 25.21 | 25.77 | 4,134,619 | +0.77(+3.09%) |
Jul 27, 2012 | 24.80 | 25.27 | 24.57 | 25.00 | 8,998,710 | +0.38(+1.56%) |
Jul 26, 2012 | 24.48 | 24.68 | 24.36 | 24.62 | 4,312,052 | +0.38(+1.58%) |
Jul 25, 2012 | 24.37 | 24.57 | 23.87 | 24.23 | 5,187,794 | +0.12(+0.48%) |
Jul 24, 2012 | 24.13 | 24.25 | 23.69 | 24.12 | 3,435,316 | +0.14(+0.60%) |
Jul 23, 2012 | 23.81 | 24.15 | 23.62 | 23.97 | 4,741,692 | -0.21(-0.85%) |
Jul 20, 2012 | 24.08 | 24.26 | 23.90 | 24.18 | 4,806,101 | -0.19(-0.79%) |
Jul 19, 2012 | 25.32 | 25.33 | 24.29 | 24.37 | 5,490,040 | -1.03(-4.04%) |
Jul 18, 2012 | 25.09 | 25.79 | 25.05 | 25.40 | 4,147,616 | +0.28(+1.12%) |
Jul 17, 2012 | 24.75 | 25.19 | 24.55 | 25.12 | 5,264,920 | +0.40(+1.63%) |
Jul 16, 2012 | 23.75 | 24.73 | 23.66 | 24.71 | 7,151,825 | +0.79(+3.32%) |
Jul 13, 2012 | 23.01 | 24.01 | 22.94 | 23.92 | 7,013,872 | +1.32(+5.85%) |
Jul 12, 2012 | 22.69 | 22.72 | 22.28 | 22.60 | 5,121,157 | -0.32(-1.40%) |
Jul 11, 2012 | 22.36 | 23.03 | 22.14 | 22.92 | 3,773,300 | +0.55(+2.45%) |
Jul 10, 2012 | 22.91 | 22.91 | 22.25 | 22.37 | 4,342,964 | -0.39(-1.71%) |
Jul 09, 2012 | 22.64 | 23.11 | 22.35 | 22.76 | 3,308,171 | -0.08(-0.36%) |
Jul 06, 2012 | 22.86 | 23.05 | 22.53 | 22.84 | 2,786,991 | -0.29(-1.27%) |
Jul 05, 2012 | 23.16 | 23.44 | 22.96 | 23.14 | 3,960,695 | -0.30(-1.29%) |
Jul 03, 2012 | 23.29 | 23.71 | 23.16 | 23.44 | 5,328,410 | +0.16(+0.71%) |