Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.01 | 28.02 | 27.52 | 27.68 | 13,475,064 | -0.44(-1.55%) |
Sep 27, 2012 | 28.09 | 28.19 | 27.61 | 28.12 | 12,314,498 | +0.25(+0.88%) |
Sep 26, 2012 | 28.39 | 28.39 | 27.59 | 27.87 | 19,054,340 | -0.70(-2.44%) |
Sep 25, 2012 | 29.27 | 29.37 | 28.49 | 28.57 | 19,899,086 | -0.59(-2.03%) |
Sep 24, 2012 | 28.86 | 29.45 | 28.85 | 29.16 | 11,077,954 | -0.29(-0.98%) |
Sep 21, 2012 | 30.28 | 30.29 | 29.43 | 29.45 | 17,034,064 | -0.24(-0.80%) |
Sep 20, 2012 | 29.44 | 29.76 | 29.02 | 29.69 | 20,354,708 | -0.23(-0.77%) |
Sep 19, 2012 | 30.06 | 30.19 | 29.65 | 29.92 | 16,515,884 | -0.13(-0.44%) |
Sep 18, 2012 | 30.22 | 30.27 | 29.74 | 30.05 | 16,334,241 | -0.53(-1.75%) |
Sep 17, 2012 | 30.70 | 31.11 | 30.43 | 30.58 | 14,505,320 | -0.18(-0.59%) |
Sep 14, 2012 | 30.40 | 31.22 | 30.29 | 30.76 | 20,782,376 | +0.82(+2.74%) |
Sep 13, 2012 | 29.39 | 30.25 | 29.18 | 29.94 | 19,314,436 | +0.58(+1.99%) |
Sep 12, 2012 | 29.29 | 29.58 | 29.13 | 29.36 | 19,144,434 | +0.31(+1.07%) |
Sep 11, 2012 | 28.21 | 29.18 | 28.02 | 29.04 | 21,377,886 | +0.89(+3.15%) |
Sep 10, 2012 | 28.28 | 28.53 | 28.13 | 28.16 | 13,283,871 | +0.02(+0.09%) |
Sep 07, 2012 | 27.25 | 28.28 | 27.15 | 28.13 | 22,593,176 | +1.05(+3.88%) |
Sep 06, 2012 | 26.83 | 27.20 | 26.78 | 27.08 | 13,101,739 | +0.45(+1.70%) |
Sep 05, 2012 | 26.33 | 26.89 | 26.22 | 26.63 | 13,503,481 | +0.21(+0.81%) |
Sep 04, 2012 | 26.90 | 26.91 | 25.47 | 26.42 | 31,174,090 | -0.50(-1.86%) |
Aug 31, 2012 | 27.20 | 27.21 | 26.63 | 26.92 | 14,545,337 | +0.03(+0.12%) |
Aug 30, 2012 | 27.18 | 27.24 | 26.61 | 26.88 | 15,362,826 | -0.57(-2.09%) |
Aug 29, 2012 | 28.13 | 28.13 | 27.39 | 27.46 | 12,670,368 | -0.77(-2.73%) |
Aug 27, 2012 | 28.08 | 28.48 | 27.87 | 28.23 | 8,453,831 | +0.15(+0.53%) |
Aug 24, 2012 | 27.84 | 28.12 | 27.56 | 28.08 | 10,301,547 | +0.10(+0.35%) |
Aug 23, 2012 | 28.39 | 28.55 | 27.95 | 27.98 | 12,428,787 | -0.43(-1.50%) |
Aug 22, 2012 | 28.67 | 29.07 | 28.32 | 28.41 | 18,316,254 | -0.40(-1.39%) |
Aug 21, 2012 | 28.77 | 29.07 | 28.71 | 28.81 | 11,191,614 | +0.13(+0.46%) |
Aug 20, 2012 | 28.58 | 28.80 | 28.53 | 28.68 | 6,057,372 | -0.10(-0.34%) |
Aug 17, 2012 | 28.96 | 29.00 | 28.70 | 28.78 | 9,842,953 | -0.15(-0.51%) |
Aug 16, 2012 | 28.48 | 28.96 | 28.38 | 28.92 | 13,024,708 | +0.59(+2.08%) |
Aug 15, 2012 | 28.38 | 28.43 | 27.83 | 28.33 | 13,344,083 | -0.22(-0.77%) |
Aug 14, 2012 | 28.90 | 29.05 | 28.48 | 28.55 | 12,655,046 | -0.16(-0.54%) |
Aug 13, 2012 | 28.67 | 28.87 | 28.40 | 28.71 | 9,071,623 | -0.12(-0.43%) |
Aug 10, 2012 | 28.52 | 28.86 | 28.37 | 28.83 | 10,930,431 | +0.11(+0.40%) |
Aug 09, 2012 | 28.35 | 28.87 | 28.29 | 28.72 | 13,925,357 | +0.35(+1.24%) |
Aug 08, 2012 | 28.01 | 28.37 | 27.93 | 28.37 | 11,961,577 | +0.19(+0.67%) |
Aug 07, 2012 | 27.91 | 28.62 | 27.84 | 28.18 | 18,249,922 | +0.47(+1.69%) |
Aug 06, 2012 | 27.74 | 27.97 | 27.65 | 27.71 | 10,294,769 | +0.05(+0.18%) |
Aug 03, 2012 | 27.46 | 27.92 | 27.33 | 27.66 | 12,445,034 | +0.74(+2.74%) |
Aug 02, 2012 | 27.10 | 27.38 | 26.58 | 26.92 | 16,559,942 | -0.45(-1.65%) |
Aug 01, 2012 | 27.34 | 27.56 | 27.05 | 27.38 | 13,071,768 | +0.23(+0.85%) |
Jul 31, 2012 | 27.51 | 27.69 | 26.98 | 27.15 | 18,019,488 | -0.34(-1.25%) |
Jul 30, 2012 | 27.33 | 27.81 | 27.08 | 27.49 | 12,883,568 | -0.06(-0.21%) |
Jul 27, 2012 | 26.93 | 27.76 | 26.65 | 27.55 | 27,197,228 | +0.87(+3.26%) |
Jul 26, 2012 | 26.09 | 26.81 | 26.01 | 26.68 | 24,611,996 | +1.03(+4.03%) |
Jul 25, 2012 | 26.01 | 26.09 | 25.42 | 25.65 | 13,253,333 | -0.20(-0.79%) |
Jul 24, 2012 | 25.97 | 26.10 | 25.42 | 25.85 | 22,713,590 | +0.03(+0.13%) |
Jul 23, 2012 | 24.66 | 26.01 | 23.97 | 25.82 | 31,211,858 | +0.61(+2.41%) |
Jul 20, 2012 | 25.24 | 25.82 | 25.06 | 25.21 | 37,377,628 | +0.46(+1.85%) |
Jul 19, 2012 | 24.95 | 25.03 | 24.62 | 24.75 | 17,024,410 | +0.03(+0.13%) |
Jul 18, 2012 | 23.98 | 24.82 | 23.92 | 24.72 | 19,971,192 | +0.63(+2.62%) |
Jul 17, 2012 | 23.88 | 24.19 | 23.35 | 24.09 | 14,960,742 | +0.33(+1.38%) |
Jul 16, 2012 | 23.57 | 23.94 | 23.19 | 23.76 | 11,674,898 | +0.16(+0.69%) |
Jul 13, 2012 | 23.31 | 23.67 | 23.31 | 23.60 | 10,707,486 | +0.32(+1.37%) |
Jul 12, 2012 | 23.03 | 23.47 | 22.63 | 23.28 | 16,130,622 | -0.10(-0.42%) |
Jul 11, 2012 | 23.26 | 23.57 | 23.18 | 23.38 | 14,582,429 | +0.14(+0.60%) |
Jul 10, 2012 | 23.89 | 24.13 | 23.01 | 23.24 | 16,877,306 | -0.52(-2.21%) |
Jul 09, 2012 | 23.88 | 24.10 | 23.59 | 23.76 | 14,513,961 | -0.25(-1.02%) |
Jul 06, 2012 | 23.76 | 24.06 | 23.60 | 24.01 | 12,812,182 | -0.21(-0.88%) |
Jul 05, 2012 | 24.34 | 24.53 | 24.02 | 24.22 | 15,575,704 | -0.31(-1.27%) |
Jul 03, 2012 | 23.66 | 24.55 | 23.61 | 24.53 | 16,771,602 | +1.10(+4.69%) |