Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.73 | 31.83 | 31.55 | 31.64 | 2,070,537 | -0.25(-0.78%) |
Sep 27, 2012 | 31.48 | 31.96 | 31.30 | 31.89 | 3,049,368 | +0.68(+2.18%) |
Sep 26, 2012 | 31.24 | 31.25 | 30.86 | 31.21 | 1,785,551 | -0.10(-0.32%) |
Sep 25, 2012 | 32.06 | 32.09 | 31.30 | 31.31 | 2,380,053 | -0.53(-1.66%) |
Sep 24, 2012 | 31.96 | 32.06 | 31.72 | 31.84 | 1,407,176 | -0.45(-1.39%) |
Sep 21, 2012 | 32.41 | 32.55 | 32.26 | 32.29 | 1,693,901 | +0.03(+0.09%) |
Sep 20, 2012 | 32.37 | 32.48 | 32.09 | 32.26 | 2,691,634 | -0.37(-1.13%) |
Sep 19, 2012 | 32.86 | 32.86 | 32.60 | 32.63 | 1,286,365 | -0.33(-1.00%) |
Sep 18, 2012 | 32.87 | 33.00 | 32.77 | 32.96 | 892,762 | -0.03(-0.09%) |
Sep 17, 2012 | 33.17 | 33.30 | 32.87 | 32.99 | 797,343 | -0.33(-0.99%) |
Sep 14, 2012 | 33.04 | 33.57 | 33.04 | 33.32 | 2,176,127 | +0.50(+1.52%) |
Sep 13, 2012 | 32.50 | 32.94 | 32.35 | 32.82 | 1,838,265 | +0.25(+0.77%) |
Sep 12, 2012 | 32.67 | 32.88 | 32.44 | 32.57 | 1,029,685 | +0.00(+0.00%) |
Sep 11, 2012 | 32.54 | 32.82 | 32.42 | 32.57 | 1,457,744 | +0.16(+0.49%) |
Sep 10, 2012 | 32.75 | 32.85 | 32.41 | 32.41 | 2,079,576 | -0.53(-1.61%) |
Sep 07, 2012 | 32.86 | 33.01 | 32.74 | 32.94 | 1,682,252 | -0.32(-0.96%) |
Sep 06, 2012 | 32.41 | 33.28 | 32.41 | 33.26 | 3,040,667 | +1.03(+3.20%) |
Sep 05, 2012 | 32.39 | 32.62 | 32.16 | 32.23 | 1,866,657 | -0.23(-0.71%) |
Sep 04, 2012 | 32.93 | 32.93 | 32.19 | 32.46 | 2,901,056 | -0.51(-1.55%) |
Aug 31, 2012 | 32.69 | 33.10 | 32.48 | 32.97 | 2,894,013 | +0.53(+1.63%) |
Aug 30, 2012 | 32.69 | 32.72 | 32.37 | 32.44 | 2,260,864 | -0.47(-1.43%) |
Aug 29, 2012 | 32.84 | 33.03 | 32.65 | 32.91 | 483,597 | +0.01(+0.03%) |
Aug 27, 2012 | 33.11 | 33.11 | 32.78 | 32.90 | 2,245,220 | -0.16(-0.48%) |
Aug 24, 2012 | 32.95 | 33.17 | 32.71 | 33.06 | 1,919,116 | +0.10(+0.30%) |
Aug 23, 2012 | 33.10 | 33.19 | 32.82 | 32.96 | 2,762,629 | -0.35(-1.05%) |
Aug 22, 2012 | 33.42 | 33.51 | 33.14 | 33.31 | 1,163,006 | -0.29(-0.86%) |
Aug 21, 2012 | 33.61 | 33.90 | 33.48 | 33.60 | 1,963,955 | +0.06(+0.18%) |
Aug 20, 2012 | 33.54 | 33.61 | 33.30 | 33.54 | 1,276,278 | -0.08(-0.24%) |
Aug 17, 2012 | 33.82 | 33.82 | 33.55 | 33.62 | 814,797 | -0.28(-0.83%) |
Aug 16, 2012 | 33.61 | 33.96 | 33.50 | 33.90 | 962,634 | +0.40(+1.19%) |
Aug 15, 2012 | 33.40 | 33.72 | 33.39 | 33.50 | 1,882,517 | +0.06(+0.18%) |
Aug 14, 2012 | 33.76 | 33.86 | 33.33 | 33.44 | 703,532 | -0.20(-0.59%) |
Aug 13, 2012 | 33.69 | 33.74 | 33.32 | 33.64 | 2,638,146 | -0.26(-0.77%) |
Aug 11, 2012 | 33.61 | 33.90 | 33.56 | 33.90 | 1,592,179 | +0.00(+0.00%) |
Aug 10, 2012 | 33.61 | 33.90 | 33.56 | 33.90 | 1,592,179 | +0.24(+0.71%) |
Aug 09, 2012 | 33.48 | 33.77 | 33.45 | 33.66 | 738,560 | +0.25(+0.75%) |
Aug 08, 2012 | 33.32 | 33.51 | 33.22 | 33.41 | 931,015 | +0.14(+0.42%) |
Aug 07, 2012 | 33.18 | 33.64 | 33.10 | 33.27 | 3,210,634 | +0.44(+1.34%) |
Aug 06, 2012 | 33.04 | 33.08 | 32.83 | 32.83 | 2,492,565 | -0.01(-0.03%) |
Aug 03, 2012 | 32.62 | 32.94 | 32.44 | 32.84 | 1,851,310 | +0.84(+2.63%) |
Aug 02, 2012 | 32.01 | 32.58 | 31.77 | 32.00 | 3,595,633 | -0.24(-0.74%) |
Aug 01, 2012 | 32.48 | 32.53 | 32.08 | 32.24 | 510,049 | +0.00(+0.00%) |
Jul 31, 2012 | 32.20 | 32.60 | 32.19 | 32.24 | 2,387,136 | +0.18(+0.56%) |
Jul 30, 2012 | 32.39 | 32.53 | 31.92 | 32.06 | 2,737,720 | -0.29(-0.90%) |
Jul 27, 2012 | 31.84 | 32.49 | 31.71 | 32.35 | 2,026,929 | +0.76(+2.41%) |
Jul 26, 2012 | 31.55 | 31.82 | 31.32 | 31.59 | 2,943,909 | +0.63(+2.03%) |
Jul 25, 2012 | 30.64 | 31.34 | 30.64 | 30.96 | 2,966,931 | +0.64(+2.11%) |
Jul 24, 2012 | 30.46 | 30.50 | 30.06 | 30.32 | 1,348,380 | -0.22(-0.72%) |
Jul 23, 2012 | 30.14 | 30.64 | 29.87 | 30.54 | 1,871,250 | -0.32(-1.04%) |
Jul 20, 2012 | 31.26 | 31.34 | 30.81 | 30.86 | 1,780,061 | -0.52(-1.66%) |
Jul 19, 2012 | 31.50 | 31.65 | 31.33 | 31.38 | 2,464,428 | +0.26(+0.84%) |
Jul 18, 2012 | 29.93 | 31.30 | 29.90 | 31.12 | 4,491,092 | +1.06(+3.53%) |
Jul 17, 2012 | 30.28 | 30.28 | 29.56 | 30.06 | 2,237,593 | -0.05(-0.17%) |
Jul 16, 2012 | 30.21 | 30.27 | 29.93 | 30.11 | 880,244 | -0.31(-1.02%) |
Jul 14, 2012 | 30.04 | 30.48 | 30.04 | 30.42 | 1,361,495 | +0.00(+0.00%) |
Jul 13, 2012 | 30.04 | 30.48 | 30.04 | 30.42 | 1,361,495 | +0.37(+1.23%) |
Jul 12, 2012 | 30.22 | 30.24 | 29.79 | 30.05 | 2,256,892 | -0.45(-1.48%) |
Jul 11, 2012 | 30.77 | 30.84 | 30.37 | 30.50 | 1,831,416 | -0.22(-0.72%) |
Jul 10, 2012 | 30.93 | 31.43 | 30.58 | 30.72 | 2,694,232 | -0.42(-1.35%) |
Jul 09, 2012 | 31.33 | 31.43 | 30.93 | 31.14 | 1,172,608 | -0.34(-1.08%) |
Jul 06, 2012 | 32.01 | 32.04 | 31.19 | 31.48 | 2,562,421 | -0.75(-2.33%) |
Jul 05, 2012 | 32.43 | 32.45 | 31.95 | 32.23 | 1,305,147 | -0.32(-0.98%) |
Jul 03, 2012 | 32.23 | 32.57 | 32.23 | 32.55 | 1,303,100 | +0.36(+1.12%) |