Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.61 | 32.82 | 32.26 | 32.50 | 2,909,784 | -0.42(-1.28%) |
Sep 27, 2012 | 33.07 | 33.63 | 32.82 | 32.92 | 2,097,873 | -0.07(-0.23%) |
Sep 26, 2012 | 33.29 | 33.31 | 32.80 | 33.00 | 2,041,521 | -0.35(-1.06%) |
Sep 25, 2012 | 34.00 | 34.17 | 33.28 | 33.35 | 2,649,145 | -0.68(-2.01%) |
Sep 24, 2012 | 32.17 | 34.43 | 32.03 | 34.04 | 7,891,975 | +1.90(+5.90%) |
Sep 21, 2012 | 32.40 | 32.73 | 32.13 | 32.14 | 691,122 | -0.10(-0.31%) |
Sep 20, 2012 | 32.32 | 32.35 | 31.84 | 32.24 | 903,852 | -0.23(-0.71%) |
Sep 19, 2012 | 32.84 | 32.87 | 32.39 | 32.47 | 1,667,194 | -0.30(-0.91%) |
Sep 18, 2012 | 33.36 | 33.39 | 32.51 | 32.77 | 2,955,824 | -0.68(-2.02%) |
Sep 17, 2012 | 34.10 | 34.20 | 33.35 | 33.44 | 1,527,647 | -0.70(-2.05%) |
Sep 14, 2012 | 33.87 | 34.62 | 33.81 | 34.15 | 1,942,486 | +0.35(+1.05%) |
Sep 13, 2012 | 33.54 | 34.05 | 33.24 | 33.79 | 1,581,715 | +0.29(+0.86%) |
Sep 12, 2012 | 32.78 | 33.53 | 32.65 | 33.50 | 1,574,818 | +0.87(+2.65%) |
Sep 11, 2012 | 32.40 | 32.76 | 32.30 | 32.64 | 623,570 | +0.21(+0.64%) |
Sep 10, 2012 | 32.98 | 33.20 | 32.38 | 32.43 | 1,589,998 | -0.60(-1.82%) |
Sep 07, 2012 | 32.43 | 33.03 | 32.36 | 33.03 | 1,554,867 | +0.64(+1.96%) |
Sep 06, 2012 | 31.55 | 32.54 | 31.55 | 32.40 | 1,902,270 | +0.92(+2.91%) |
Sep 05, 2012 | 31.45 | 31.54 | 31.10 | 31.48 | 748,752 | -0.02(-0.08%) |
Sep 04, 2012 | 31.23 | 31.52 | 30.70 | 31.51 | 1,647,752 | +0.35(+1.11%) |
Aug 31, 2012 | 31.34 | 31.43 | 31.04 | 31.16 | 883,798 | -0.09(-0.29%) |
Aug 30, 2012 | 31.20 | 31.41 | 30.96 | 31.25 | 749,166 | -0.10(-0.32%) |
Aug 29, 2012 | 31.33 | 31.52 | 31.22 | 31.35 | 1,141,474 | +0.07(+0.24%) |
Aug 27, 2012 | 31.70 | 31.79 | 31.27 | 31.27 | 824,401 | -0.37(-1.17%) |
Aug 24, 2012 | 31.56 | 31.67 | 31.30 | 31.65 | 1,180,660 | +0.04(+0.13%) |
Aug 23, 2012 | 31.95 | 32.08 | 31.55 | 31.60 | 912,072 | -0.33(-1.03%) |
Aug 22, 2012 | 32.44 | 32.50 | 31.79 | 31.93 | 1,517,075 | -0.54(-1.68%) |
Aug 21, 2012 | 31.87 | 32.61 | 31.72 | 32.48 | 2,868,585 | +0.68(+2.15%) |
Aug 20, 2012 | 31.60 | 31.87 | 31.51 | 31.79 | 884,898 | +0.17(+0.55%) |
Aug 17, 2012 | 31.43 | 31.62 | 31.21 | 31.62 | 579,904 | +0.21(+0.66%) |
Aug 16, 2012 | 31.22 | 31.48 | 31.11 | 31.41 | 631,354 | +0.19(+0.61%) |
Aug 15, 2012 | 31.09 | 31.35 | 31.01 | 31.22 | 935,963 | +0.12(+0.37%) |
Aug 14, 2012 | 31.50 | 31.56 | 31.03 | 31.11 | 1,054,561 | -0.26(-0.84%) |
Aug 13, 2012 | 31.85 | 31.85 | 31.33 | 31.37 | 866,139 | -0.56(-1.76%) |
Aug 10, 2012 | 31.04 | 31.99 | 31.04 | 31.93 | 971,749 | +0.33(+1.04%) |
Aug 09, 2012 | 31.46 | 31.63 | 31.22 | 31.60 | 981,283 | +0.21(+0.66%) |
Aug 08, 2012 | 31.41 | 31.61 | 31.09 | 31.40 | 1,240,103 | -0.08(-0.26%) |
Aug 07, 2012 | 31.43 | 31.75 | 31.36 | 31.48 | 993,094 | +0.12(+0.39%) |
Aug 06, 2012 | 30.99 | 31.51 | 30.93 | 31.36 | 1,194,869 | +0.37(+1.20%) |
Aug 03, 2012 | 30.98 | 31.03 | 30.80 | 30.99 | 995,888 | +0.33(+1.08%) |
Aug 02, 2012 | 30.27 | 30.66 | 30.07 | 30.66 | 1,670,842 | +0.07(+0.24%) |
Aug 01, 2012 | 30.29 | 30.64 | 30.23 | 30.58 | 2,696,303 | +0.45(+1.48%) |
Jul 31, 2012 | 29.48 | 30.28 | 29.48 | 30.14 | 2,906,606 | +0.48(+1.61%) |
Jul 30, 2012 | 29.10 | 30.94 | 29.10 | 29.66 | 4,167,128 | +0.95(+3.31%) |
Jul 27, 2012 | 28.40 | 28.99 | 28.30 | 28.71 | 2,856,780 | +0.49(+1.73%) |
Jul 26, 2012 | 28.67 | 28.71 | 28.18 | 28.22 | 1,846,802 | -0.20(-0.70%) |
Jul 25, 2012 | 28.64 | 28.74 | 28.34 | 28.42 | 934,884 | -0.18(-0.63%) |
Jul 24, 2012 | 28.59 | 28.80 | 28.37 | 28.60 | 1,232,158 | +0.05(+0.17%) |
Jul 23, 2012 | 28.32 | 28.64 | 28.20 | 28.55 | 1,069,883 | -0.16(-0.57%) |
Jul 20, 2012 | 28.72 | 28.90 | 28.65 | 28.72 | 2,311,332 | -0.16(-0.54%) |
Jul 19, 2012 | 29.01 | 29.01 | 28.67 | 28.87 | 1,859,875 | -0.05(-0.17%) |
Jul 18, 2012 | 28.92 | 29.05 | 28.77 | 28.92 | 1,366,339 | -0.01(-0.03%) |
Jul 17, 2012 | 29.10 | 29.10 | 28.63 | 28.93 | 1,382,138 | +0.02(+0.06%) |
Jul 16, 2012 | 29.07 | 29.13 | 28.68 | 28.91 | 1,187,748 | -0.24(-0.82%) |
Jul 13, 2012 | 28.88 | 29.33 | 28.88 | 29.15 | 944,470 | +0.28(+0.97%) |
Jul 12, 2012 | 28.65 | 28.99 | 28.41 | 28.87 | 1,068,058 | -0.01(-0.03%) |
Jul 11, 2012 | 28.89 | 29.15 | 28.67 | 28.88 | 1,095,244 | +0.01(+0.03%) |
Jul 10, 2012 | 29.87 | 30.09 | 28.74 | 28.87 | 1,576,174 | -0.97(-3.24%) |
Jul 09, 2012 | 29.68 | 29.95 | 29.67 | 29.84 | 1,030,883 | -0.01(-0.03%) |
Jul 06, 2012 | 29.28 | 29.87 | 29.12 | 29.85 | 614,819 | +0.15(+0.50%) |
Jul 05, 2012 | 29.87 | 29.87 | 29.48 | 29.70 | 1,099,516 | -0.22(-0.74%) |
Jul 03, 2012 | 29.52 | 30.10 | 29.52 | 29.92 | 877,866 | +0.40(+1.34%) |