Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.45 | 31.47 | 31.14 | 31.37 | 4,398,268 | -0.14(-0.45%) |
Sep 27, 2012 | 31.23 | 31.60 | 31.13 | 31.51 | 5,365,402 | +0.67(+2.18%) |
Sep 26, 2012 | 30.99 | 31.06 | 30.55 | 30.84 | 5,783,851 | -0.28(-0.90%) |
Sep 25, 2012 | 31.79 | 31.93 | 31.07 | 31.12 | 5,244,295 | -0.60(-1.90%) |
Sep 24, 2012 | 31.65 | 31.86 | 31.58 | 31.72 | 3,458,834 | -0.26(-0.82%) |
Sep 21, 2012 | 32.27 | 32.32 | 31.97 | 31.98 | 3,711,403 | -0.09(-0.28%) |
Sep 20, 2012 | 31.81 | 32.13 | 31.66 | 32.08 | 4,328,694 | -0.47(-1.45%) |
Sep 19, 2012 | 32.54 | 32.74 | 32.39 | 32.55 | 4,733,577 | +0.05(+0.14%) |
Sep 18, 2012 | 32.29 | 32.56 | 32.21 | 32.50 | 4,923,368 | -0.08(-0.25%) |
Sep 17, 2012 | 32.96 | 33.00 | 32.47 | 32.58 | 4,859,596 | -0.47(-1.41%) |
Sep 14, 2012 | 33.08 | 33.38 | 32.99 | 33.05 | 14,202,300 | +0.81(+2.51%) |
Sep 13, 2012 | 31.42 | 32.41 | 31.24 | 32.24 | 6,877,921 | +0.82(+2.60%) |
Sep 12, 2012 | 31.60 | 31.63 | 31.21 | 31.42 | 5,538,171 | +0.11(+0.34%) |
Sep 11, 2012 | 30.89 | 31.41 | 30.85 | 31.32 | 6,045,121 | +0.62(+2.01%) |
Sep 10, 2012 | 30.96 | 31.15 | 30.68 | 30.70 | 5,137,170 | -0.26(-0.83%) |
Sep 07, 2012 | 30.70 | 31.17 | 30.68 | 30.96 | 8,916,315 | +1.12(+3.75%) |
Sep 06, 2012 | 29.45 | 30.02 | 29.42 | 29.83 | 6,476,524 | +0.81(+2.79%) |
Sep 05, 2012 | 29.06 | 29.14 | 28.81 | 29.03 | 4,282,576 | -0.16(-0.55%) |
Sep 04, 2012 | 29.35 | 29.39 | 29.04 | 29.19 | 4,065,382 | -0.37(-1.26%) |
Aug 31, 2012 | 29.58 | 29.63 | 29.19 | 29.56 | 5,095,681 | +0.37(+1.26%) |
Aug 30, 2012 | 29.57 | 29.59 | 29.11 | 29.19 | 6,963,384 | -1.07(-3.55%) |
Aug 29, 2012 | 30.50 | 30.53 | 30.26 | 30.26 | 3,796,497 | -0.36(-1.17%) |
Aug 27, 2012 | 30.92 | 30.96 | 30.61 | 30.62 | 2,823,447 | -0.28(-0.92%) |
Aug 24, 2012 | 30.67 | 31.09 | 30.60 | 30.91 | 3,637,431 | -0.11(-0.36%) |
Aug 23, 2012 | 31.38 | 31.44 | 30.96 | 31.02 | 3,729,581 | -0.29(-0.93%) |
Aug 22, 2012 | 30.97 | 31.38 | 30.86 | 31.31 | 2,998,870 | +0.09(+0.30%) |
Aug 21, 2012 | 31.50 | 31.71 | 31.09 | 31.22 | 3,151,636 | +0.15(+0.48%) |
Aug 20, 2012 | 31.00 | 31.10 | 30.83 | 31.07 | 2,758,089 | +0.04(+0.12%) |
Aug 17, 2012 | 30.96 | 31.14 | 30.81 | 31.03 | 4,097,612 | -0.06(-0.19%) |
Aug 16, 2012 | 30.97 | 31.19 | 30.75 | 31.09 | 4,084,021 | +0.45(+1.47%) |
Aug 15, 2012 | 30.68 | 30.74 | 30.53 | 30.64 | 3,860,363 | -0.32(-1.04%) |
Aug 14, 2012 | 31.11 | 31.21 | 30.89 | 30.96 | 3,121,597 | -0.14(-0.46%) |
Aug 13, 2012 | 31.24 | 31.38 | 30.97 | 31.11 | 2,725,753 | -0.30(-0.94%) |
Aug 10, 2012 | 31.15 | 31.43 | 31.03 | 31.40 | 3,270,015 | +0.18(+0.58%) |
Aug 09, 2012 | 31.08 | 31.31 | 31.06 | 31.23 | 2,957,456 | +0.24(+0.78%) |
Aug 08, 2012 | 30.90 | 31.07 | 30.82 | 30.98 | 4,604,671 | +0.24(+0.77%) |
Aug 07, 2012 | 30.86 | 30.99 | 30.72 | 30.74 | 3,686,074 | +0.09(+0.31%) |
Aug 06, 2012 | 30.49 | 30.88 | 30.47 | 30.65 | 4,456,881 | +0.10(+0.32%) |
Aug 03, 2012 | 30.37 | 30.67 | 30.27 | 30.55 | 6,945,920 | +0.85(+2.87%) |
Aug 02, 2012 | 29.61 | 30.07 | 29.41 | 29.70 | 6,668,184 | -0.01(-0.05%) |
Aug 01, 2012 | 30.12 | 30.21 | 29.69 | 29.71 | 5,780,300 | -0.09(-0.30%) |
Jul 31, 2012 | 29.98 | 30.11 | 29.78 | 29.80 | 5,505,970 | -0.16(-0.54%) |
Jul 30, 2012 | 29.91 | 30.13 | 29.77 | 29.96 | 5,491,173 | -0.13(-0.43%) |
Jul 27, 2012 | 29.47 | 30.23 | 29.32 | 30.09 | 8,728,841 | +0.95(+3.25%) |
Jul 26, 2012 | 29.28 | 29.38 | 28.99 | 29.15 | 14,455,944 | +0.69(+2.42%) |
Jul 25, 2012 | 28.64 | 28.70 | 28.17 | 28.46 | 15,088,428 | +0.37(+1.33%) |
Jul 24, 2012 | 28.48 | 28.52 | 27.82 | 28.09 | 11,043,214 | -0.17(-0.59%) |
Jul 23, 2012 | 27.77 | 28.35 | 27.57 | 28.25 | 9,463,685 | -0.52(-1.81%) |
Jul 20, 2012 | 29.00 | 29.02 | 28.68 | 28.77 | 6,045,920 | -0.49(-1.69%) |
Jul 19, 2012 | 28.95 | 29.41 | 28.90 | 29.27 | 7,267,475 | +0.79(+2.76%) |
Jul 18, 2012 | 28.07 | 28.62 | 28.03 | 28.48 | 8,383,941 | +0.04(+0.13%) |
Jul 17, 2012 | 28.34 | 28.45 | 27.93 | 28.44 | 5,756,120 | +0.23(+0.83%) |
Jul 16, 2012 | 28.27 | 28.31 | 28.02 | 28.21 | 4,010,191 | -0.19(-0.66%) |
Jul 13, 2012 | 27.95 | 28.51 | 27.95 | 28.40 | 4,683,653 | +0.62(+2.23%) |
Jul 12, 2012 | 27.59 | 27.95 | 27.28 | 27.78 | 7,797,795 | -0.69(-2.43%) |
Jul 11, 2012 | 28.39 | 28.67 | 28.22 | 28.47 | 5,367,231 | +0.20(+0.70%) |
Jul 10, 2012 | 29.12 | 29.17 | 28.11 | 28.27 | 6,530,489 | -0.63(-2.18%) |
Jul 09, 2012 | 28.87 | 29.01 | 28.70 | 28.90 | 4,961,392 | -0.27(-0.94%) |
Jul 06, 2012 | 29.26 | 29.33 | 28.93 | 29.18 | 4,119,841 | -0.56(-1.87%) |
Jul 05, 2012 | 29.77 | 29.95 | 29.19 | 29.73 | 5,334,518 | -0.18(-0.62%) |
Jul 03, 2012 | 29.58 | 30.04 | 29.50 | 29.92 | 5,485,746 | +0.48(+1.62%) |