Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.72 | 30.05 | 29.64 | 29.97 | 1,243,338 | +0.13(+0.43%) |
Sep 27, 2012 | 29.70 | 30.03 | 29.51 | 29.84 | 2,118,409 | +0.21(+0.71%) |
Sep 26, 2012 | 29.57 | 29.85 | 29.55 | 29.63 | 1,033,502 | +0.04(+0.14%) |
Sep 25, 2012 | 30.14 | 30.29 | 29.56 | 29.59 | 1,127,306 | -0.48(-1.61%) |
Sep 24, 2012 | 30.00 | 30.19 | 29.95 | 30.07 | 1,098,296 | -0.08(-0.27%) |
Sep 21, 2012 | 30.17 | 30.32 | 30.12 | 30.16 | 1,830,103 | -0.01(-0.02%) |
Sep 20, 2012 | 30.74 | 30.82 | 30.14 | 30.16 | 1,167,759 | -0.70(-2.26%) |
Sep 19, 2012 | 31.12 | 31.21 | 30.82 | 30.86 | 723,797 | -0.27(-0.86%) |
Sep 18, 2012 | 31.32 | 31.45 | 31.03 | 31.12 | 508,523 | -0.24(-0.76%) |
Sep 17, 2012 | 31.37 | 31.64 | 31.34 | 31.36 | 482,872 | -0.06(-0.20%) |
Sep 14, 2012 | 31.32 | 31.64 | 31.22 | 31.43 | 728,347 | +0.23(+0.74%) |
Sep 13, 2012 | 31.08 | 31.26 | 31.04 | 31.19 | 1,578,919 | +0.06(+0.20%) |
Sep 12, 2012 | 31.32 | 31.32 | 31.06 | 31.13 | 745,626 | -0.09(-0.28%) |
Sep 11, 2012 | 31.41 | 31.52 | 31.08 | 31.22 | 1,103,760 | -0.17(-0.54%) |
Sep 10, 2012 | 31.82 | 31.89 | 31.35 | 31.39 | 715,069 | -0.46(-1.46%) |
Sep 07, 2012 | 31.89 | 32.01 | 31.73 | 31.86 | 444,726 | +0.06(+0.19%) |
Sep 06, 2012 | 32.05 | 32.20 | 31.78 | 31.79 | 1,056,163 | -0.20(-0.64%) |
Sep 05, 2012 | 32.31 | 32.40 | 31.74 | 32.00 | 1,394,461 | -0.28(-0.87%) |
Sep 04, 2012 | 31.86 | 32.28 | 31.54 | 32.28 | 736,739 | +0.44(+1.37%) |
Aug 31, 2012 | 31.65 | 31.90 | 31.42 | 31.84 | 1,020,170 | +0.25(+0.78%) |
Aug 30, 2012 | 31.59 | 31.72 | 31.48 | 31.60 | 473,163 | -0.15(-0.47%) |
Aug 29, 2012 | 31.77 | 31.86 | 31.60 | 31.75 | 428,631 | +0.18(+0.56%) |
Aug 27, 2012 | 31.71 | 31.77 | 31.49 | 31.57 | 293,320 | +0.01(+0.04%) |
Aug 24, 2012 | 31.37 | 31.67 | 31.30 | 31.56 | 534,256 | +0.22(+0.70%) |
Aug 23, 2012 | 31.45 | 31.63 | 31.25 | 31.34 | 484,924 | -0.09(-0.28%) |
Aug 22, 2012 | 31.45 | 31.49 | 31.04 | 31.43 | 743,823 | +0.23(+0.72%) |
Aug 21, 2012 | 31.10 | 31.27 | 31.04 | 31.20 | 540,616 | +0.10(+0.31%) |
Aug 20, 2012 | 31.15 | 31.17 | 30.93 | 31.10 | 654,013 | -0.03(-0.09%) |
Aug 17, 2012 | 31.17 | 31.34 | 31.08 | 31.13 | 617,195 | -0.06(-0.20%) |
Aug 16, 2012 | 31.22 | 31.30 | 30.97 | 31.19 | 518,391 | -0.05(-0.18%) |
Aug 15, 2012 | 31.32 | 31.43 | 31.16 | 31.25 | 380,361 | -0.03(-0.09%) |
Aug 14, 2012 | 31.56 | 31.68 | 31.17 | 31.28 | 508,966 | -0.27(-0.87%) |
Aug 13, 2012 | 31.47 | 31.62 | 31.19 | 31.55 | 617,197 | +0.01(+0.04%) |
Aug 10, 2012 | 31.26 | 31.71 | 31.15 | 31.53 | 994,345 | +0.35(+1.11%) |
Aug 09, 2012 | 31.57 | 31.59 | 31.03 | 31.19 | 1,123,238 | -0.28(-0.88%) |
Aug 08, 2012 | 31.64 | 31.66 | 31.14 | 31.47 | 661,958 | -0.20(-0.62%) |
Aug 07, 2012 | 32.13 | 32.16 | 31.55 | 31.66 | 849,572 | -0.34(-1.06%) |
Aug 06, 2012 | 32.37 | 32.43 | 31.97 | 32.00 | 443,587 | -0.27(-0.84%) |
Aug 03, 2012 | 32.54 | 32.55 | 32.18 | 32.27 | 740,900 | -0.06(-0.19%) |
Aug 02, 2012 | 31.88 | 32.39 | 31.80 | 32.33 | 895,742 | +0.22(+0.68%) |
Aug 01, 2012 | 32.32 | 32.61 | 32.06 | 32.12 | 755,173 | -0.20(-0.61%) |
Jul 31, 2012 | 32.11 | 32.43 | 32.11 | 32.31 | 1,895,420 | +0.15(+0.46%) |
Jul 30, 2012 | 32.01 | 32.35 | 31.94 | 32.16 | 605,778 | +0.18(+0.55%) |
Jul 27, 2012 | 31.87 | 32.37 | 31.87 | 31.99 | 1,378,743 | +0.12(+0.36%) |
Jul 26, 2012 | 32.11 | 32.17 | 31.71 | 31.87 | 1,367,953 | +0.05(+0.17%) |
Jul 25, 2012 | 31.63 | 31.91 | 31.27 | 31.82 | 1,097,978 | +0.13(+0.41%) |
Jul 24, 2012 | 31.87 | 31.97 | 31.45 | 31.69 | 1,043,928 | -0.20(-0.62%) |
Jul 23, 2012 | 31.49 | 32.01 | 31.33 | 31.89 | 1,305,920 | -0.07(-0.21%) |
Jul 20, 2012 | 31.62 | 32.02 | 31.53 | 31.95 | 2,542,126 | +0.24(+0.77%) |
Jul 19, 2012 | 31.98 | 31.98 | 31.32 | 31.71 | 1,662,068 | -0.23(-0.72%) |
Jul 18, 2012 | 31.87 | 31.95 | 31.60 | 31.94 | 1,849,340 | +0.01(+0.04%) |
Jul 17, 2012 | 31.62 | 31.93 | 31.21 | 31.93 | 2,213,378 | +0.49(+1.57%) |
Jul 16, 2012 | 31.46 | 31.52 | 31.31 | 31.43 | 945,604 | -0.04(-0.13%) |
Jul 13, 2012 | 30.98 | 31.51 | 30.85 | 31.47 | 1,994,189 | +0.61(+1.98%) |
Jul 12, 2012 | 29.77 | 31.41 | 29.76 | 30.86 | 5,693,482 | +0.96(+3.22%) |
Jul 11, 2012 | 30.06 | 30.10 | 29.87 | 29.90 | 15,957,267 | -0.61(-2.00%) |
Jul 10, 2012 | 30.21 | 30.88 | 30.21 | 30.51 | 1,606,944 | -0.48(-1.55%) |
Jul 09, 2012 | 30.86 | 31.07 | 30.79 | 30.99 | 522,728 | +0.03(+0.11%) |
Jul 06, 2012 | 30.75 | 30.97 | 30.66 | 30.96 | 310,022 | +0.10(+0.33%) |
Jul 05, 2012 | 30.98 | 31.10 | 30.65 | 30.86 | 399,520 | -0.11(-0.35%) |
Jul 03, 2012 | 30.97 | 31.03 | 30.79 | 30.96 | 287,730 | +0.07(+0.24%) |