Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.48 | 32.61 | 31.77 | 32.10 | 3,382,705 | -0.61(-1.86%) |
Sep 27, 2012 | 32.70 | 32.91 | 32.20 | 32.71 | 3,231,384 | +0.48(+1.49%) |
Sep 26, 2012 | 33.78 | 33.78 | 31.66 | 32.23 | 5,854,833 | -1.57(-4.65%) |
Sep 25, 2012 | 35.78 | 35.79 | 33.50 | 33.80 | 4,356,914 | -1.77(-4.97%) |
Sep 24, 2012 | 35.94 | 36.46 | 35.46 | 35.56 | 2,061,692 | -0.66(-1.82%) |
Sep 21, 2012 | 36.36 | 36.61 | 35.76 | 36.22 | 3,229,001 | +0.12(+0.33%) |
Sep 20, 2012 | 36.45 | 36.45 | 35.35 | 36.10 | 2,891,849 | -0.75(-2.02%) |
Sep 19, 2012 | 34.82 | 37.41 | 34.82 | 36.85 | 3,944,027 | +2.20(+6.34%) |
Sep 18, 2012 | 35.08 | 35.13 | 34.07 | 34.65 | 2,719,189 | -0.53(-1.51%) |
Sep 17, 2012 | 36.52 | 36.58 | 35.02 | 35.18 | 2,752,153 | -1.50(-4.09%) |
Sep 14, 2012 | 37.00 | 38.14 | 36.56 | 36.68 | 4,281,532 | -0.32(-0.88%) |
Sep 13, 2012 | 35.32 | 37.29 | 34.30 | 37.00 | 4,874,166 | +1.60(+4.52%) |
Sep 12, 2012 | 36.07 | 36.38 | 34.39 | 35.40 | 4,018,597 | -0.95(-2.62%) |
Sep 11, 2012 | 37.35 | 37.70 | 36.07 | 36.36 | 3,174,435 | -0.85(-2.29%) |
Sep 10, 2012 | 36.89 | 37.84 | 36.58 | 37.21 | 2,287,960 | +0.09(+0.24%) |
Sep 07, 2012 | 36.29 | 37.43 | 35.99 | 37.12 | 3,505,423 | +0.91(+2.52%) |
Sep 06, 2012 | 34.18 | 36.79 | 34.12 | 36.21 | 5,508,752 | +2.48(+7.36%) |
Sep 05, 2012 | 33.72 | 34.09 | 33.00 | 33.73 | 3,134,933 | -0.05(-0.15%) |
Sep 04, 2012 | 32.35 | 34.00 | 32.01 | 33.78 | 4,861,074 | +2.07(+6.53%) |
Aug 31, 2012 | 31.25 | 31.92 | 30.77 | 31.71 | 1,613,424 | +0.79(+2.57%) |
Aug 30, 2012 | 30.54 | 31.10 | 30.15 | 30.91 | 1,256,452 | +0.02(+0.06%) |
Aug 29, 2012 | 30.85 | 31.22 | 30.21 | 30.89 | 1,531,954 | -0.45(-1.44%) |
Aug 27, 2012 | 31.89 | 32.31 | 30.76 | 31.34 | 1,985,892 | -0.30(-0.96%) |
Aug 24, 2012 | 31.34 | 31.91 | 30.45 | 31.65 | 1,878,186 | +0.27(+0.88%) |
Aug 23, 2012 | 32.24 | 32.55 | 31.25 | 31.37 | 2,254,226 | -0.91(-2.83%) |
Aug 22, 2012 | 32.48 | 33.05 | 32.14 | 32.28 | 2,013,294 | -0.23(-0.69%) |
Aug 21, 2012 | 33.14 | 33.72 | 32.39 | 32.51 | 2,132,456 | -0.44(-1.34%) |
Aug 20, 2012 | 33.95 | 34.35 | 32.85 | 32.95 | 2,066,059 | -1.54(-4.47%) |
Aug 17, 2012 | 33.57 | 34.70 | 33.22 | 34.49 | 3,128,686 | +1.11(+3.32%) |
Aug 16, 2012 | 32.07 | 33.99 | 31.95 | 33.38 | 4,171,522 | +1.34(+4.20%) |
Aug 15, 2012 | 31.84 | 32.15 | 31.40 | 32.04 | 1,231,966 | +0.33(+1.05%) |
Aug 14, 2012 | 32.12 | 32.27 | 31.51 | 31.71 | 1,015,431 | +0.02(+0.06%) |
Aug 13, 2012 | 31.78 | 32.29 | 30.93 | 31.69 | 2,450,479 | -0.32(-1.01%) |
Aug 10, 2012 | 31.73 | 32.08 | 31.46 | 32.01 | 806,421 | -0.05(-0.15%) |
Aug 09, 2012 | 31.52 | 32.16 | 30.81 | 32.06 | 2,824,731 | +0.56(+1.78%) |
Aug 08, 2012 | 30.50 | 31.88 | 30.50 | 31.50 | 1,924,222 | +0.15(+0.47%) |
Aug 07, 2012 | 30.70 | 32.08 | 30.33 | 31.35 | 3,609,031 | +0.83(+2.73%) |
Aug 06, 2012 | 29.82 | 31.14 | 29.71 | 30.52 | 3,658,605 | +0.85(+2.88%) |
Aug 03, 2012 | 28.27 | 30.11 | 28.16 | 29.66 | 4,195,136 | +2.12(+7.70%) |
Aug 02, 2012 | 27.20 | 28.01 | 26.50 | 27.54 | 2,822,088 | +0.28(+1.04%) |
Aug 01, 2012 | 28.45 | 28.85 | 26.90 | 27.26 | 3,265,306 | -1.11(-3.91%) |
Jul 31, 2012 | 28.67 | 29.36 | 28.21 | 28.37 | 2,365,398 | -0.26(-0.89%) |
Jul 30, 2012 | 29.10 | 29.53 | 28.21 | 28.62 | 1,896,086 | -0.45(-1.55%) |
Jul 27, 2012 | 27.27 | 29.44 | 26.91 | 29.08 | 4,640,749 | +2.16(+8.02%) |
Jul 26, 2012 | 27.54 | 27.72 | 26.41 | 26.92 | 4,770,972 | +0.20(+0.73%) |
Jul 25, 2012 | 28.47 | 28.54 | 26.38 | 26.72 | 8,192,863 | -0.95(-3.44%) |
Jul 24, 2012 | 30.23 | 30.94 | 27.49 | 27.67 | 5,776,707 | -2.69(-8.86%) |
Jul 23, 2012 | 29.10 | 30.88 | 28.70 | 30.36 | 4,395,868 | +0.54(+1.81%) |
Jul 20, 2012 | 28.85 | 30.74 | 28.39 | 29.82 | 5,363,904 | +0.58(+1.98%) |
Jul 19, 2012 | 29.20 | 29.47 | 27.53 | 29.24 | 11,272,662 | +0.14(+0.47%) |
Jul 18, 2012 | 32.40 | 33.60 | 28.30 | 29.10 | 14,930,435 | -4.68(-13.85%) |
Jul 17, 2012 | 33.84 | 34.15 | 32.63 | 33.79 | 4,614,941 | +0.29(+0.88%) |
Jul 16, 2012 | 33.95 | 34.13 | 33.08 | 33.49 | 2,777,497 | -0.75(-2.18%) |
Jul 13, 2012 | 33.07 | 34.34 | 33.00 | 34.24 | 2,234,000 | +1.33(+4.06%) |
Jul 12, 2012 | 31.19 | 33.34 | 30.98 | 32.90 | 2,833,589 | +1.28(+4.03%) |
Jul 11, 2012 | 32.58 | 32.71 | 31.18 | 31.63 | 2,334,431 | -0.83(-2.57%) |
Jul 10, 2012 | 35.04 | 35.90 | 32.04 | 32.46 | 3,348,029 | -2.14(-6.18%) |
Jul 09, 2012 | 33.26 | 34.87 | 32.73 | 34.60 | 2,738,383 | +1.20(+3.58%) |
Jul 06, 2012 | 34.44 | 34.50 | 33.11 | 33.40 | 1,973,203 | -1.66(-4.73%) |
Jul 05, 2012 | 34.92 | 35.52 | 34.50 | 35.06 | 1,999,036 | -0.11(-0.31%) |
Jul 03, 2012 | 33.29 | 35.33 | 33.24 | 35.17 | 2,156,186 | +1.93(+5.82%) |