Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.68 | 29.70 | 28.96 | 29.28 | 3,360,406 | -0.44(-1.47%) |
Sep 27, 2012 | 28.80 | 30.30 | 28.20 | 29.72 | 4,094,265 | +0.16(+0.54%) |
Sep 26, 2012 | 30.10 | 30.32 | 29.39 | 29.56 | 2,121,182 | -0.44(-1.48%) |
Sep 25, 2012 | 30.01 | 30.63 | 29.97 | 30.00 | 2,401,819 | +0.04(+0.12%) |
Sep 24, 2012 | 30.71 | 30.71 | 29.76 | 29.97 | 2,726,236 | -0.74(-2.40%) |
Sep 21, 2012 | 30.51 | 31.19 | 30.37 | 30.71 | 4,542,318 | +0.04(+0.15%) |
Sep 20, 2012 | 30.98 | 30.99 | 30.08 | 30.66 | 2,228,366 | -0.37(-1.20%) |
Sep 19, 2012 | 31.09 | 31.29 | 30.24 | 31.04 | 2,006,048 | +0.15(+0.49%) |
Sep 18, 2012 | 31.84 | 32.18 | 30.86 | 30.88 | 2,336,567 | -0.96(-3.02%) |
Sep 17, 2012 | 32.08 | 32.27 | 31.69 | 31.84 | 1,715,937 | -0.22(-0.69%) |
Sep 14, 2012 | 32.43 | 32.88 | 32.03 | 32.07 | 2,484,133 | -0.25(-0.77%) |
Sep 13, 2012 | 31.44 | 32.64 | 31.17 | 32.32 | 2,119,680 | +0.97(+3.09%) |
Sep 12, 2012 | 31.64 | 31.97 | 31.22 | 31.35 | 1,323,102 | -0.12(-0.37%) |
Sep 11, 2012 | 31.27 | 31.85 | 31.12 | 31.46 | 1,584,055 | +0.08(+0.26%) |
Sep 10, 2012 | 31.60 | 31.98 | 31.35 | 31.38 | 1,026,700 | -0.28(-0.90%) |
Sep 07, 2012 | 31.53 | 31.82 | 31.33 | 31.67 | 1,300,003 | +0.14(+0.45%) |
Sep 06, 2012 | 31.47 | 32.24 | 31.42 | 31.52 | 2,635,418 | +0.04(+0.14%) |
Sep 05, 2012 | 30.78 | 31.94 | 30.77 | 31.48 | 3,029,401 | +0.67(+2.16%) |
Sep 04, 2012 | 29.79 | 30.82 | 29.52 | 30.81 | 2,501,936 | +1.08(+3.62%) |
Aug 31, 2012 | 30.22 | 30.47 | 29.60 | 29.74 | 1,431,979 | -0.24(-0.80%) |
Aug 30, 2012 | 30.35 | 30.53 | 29.91 | 29.98 | 1,097,889 | -0.44(-1.46%) |
Aug 29, 2012 | 30.35 | 30.57 | 29.65 | 30.42 | 1,913,760 | +0.21(+0.71%) |
Aug 27, 2012 | 30.49 | 30.54 | 30.14 | 30.21 | 828,772 | -0.07(-0.23%) |
Aug 24, 2012 | 30.68 | 30.86 | 29.61 | 30.28 | 6,285,274 | +0.45(+1.52%) |
Aug 23, 2012 | 30.00 | 30.34 | 29.77 | 29.83 | 2,374,657 | -0.36(-1.18%) |
Aug 22, 2012 | 30.09 | 30.48 | 29.80 | 30.18 | 1,930,129 | -0.10(-0.32%) |
Aug 21, 2012 | 30.20 | 30.90 | 29.98 | 30.28 | 2,746,987 | +0.19(+0.62%) |
Aug 20, 2012 | 29.59 | 30.19 | 29.13 | 30.09 | 2,072,354 | +0.35(+1.17%) |
Aug 17, 2012 | 29.93 | 30.00 | 28.79 | 29.75 | 3,430,689 | -0.36(-1.18%) |
Aug 16, 2012 | 30.14 | 30.50 | 29.47 | 30.10 | 2,240,321 | -0.10(-0.32%) |
Aug 15, 2012 | 29.52 | 30.88 | 28.91 | 30.20 | 4,608,833 | +0.71(+2.41%) |
Aug 14, 2012 | 30.02 | 30.17 | 28.71 | 29.49 | 6,468,866 | -0.32(-1.07%) |
Aug 13, 2012 | 31.36 | 31.38 | 29.17 | 29.81 | 10,552,694 | -1.41(-4.50%) |
Aug 10, 2012 | 32.25 | 32.49 | 31.17 | 31.21 | 4,280,596 | -0.96(-2.99%) |
Aug 09, 2012 | 32.83 | 33.01 | 32.10 | 32.17 | 1,851,329 | -0.52(-1.60%) |
Aug 08, 2012 | 32.97 | 33.52 | 32.10 | 32.70 | 4,533,846 | -1.68(-4.89%) |
Aug 07, 2012 | 34.19 | 34.68 | 34.01 | 34.38 | 2,323,809 | +0.58(+1.71%) |
Aug 06, 2012 | 32.61 | 34.14 | 32.46 | 33.80 | 2,232,931 | +1.18(+3.63%) |
Aug 03, 2012 | 32.52 | 32.93 | 31.93 | 32.62 | 2,577,074 | +0.42(+1.30%) |
Aug 02, 2012 | 32.19 | 33.35 | 31.64 | 32.20 | 1,868,813 | -0.32(-0.98%) |
Aug 01, 2012 | 33.32 | 33.63 | 32.29 | 32.52 | 3,212,393 | -0.75(-2.25%) |
Jul 31, 2012 | 32.17 | 33.44 | 32.01 | 33.27 | 3,551,683 | +1.25(+3.89%) |
Jul 30, 2012 | 31.59 | 32.17 | 31.35 | 32.02 | 2,914,814 | +0.53(+1.69%) |
Jul 27, 2012 | 31.63 | 32.57 | 31.23 | 31.49 | 3,406,776 | +0.33(+1.06%) |
Jul 26, 2012 | 32.69 | 32.91 | 30.26 | 31.16 | 7,463,876 | -1.01(-3.15%) |
Jul 25, 2012 | 32.13 | 33.30 | 31.13 | 32.17 | 10,403,361 | -6.48(-16.77%) |
Jul 24, 2012 | 41.13 | 41.24 | 38.36 | 38.66 | 6,895,856 | -1.90(-4.69%) |
Jul 23, 2012 | 39.26 | 40.92 | 38.29 | 40.56 | 2,680,342 | +0.63(+1.58%) |
Jul 20, 2012 | 40.31 | 41.26 | 39.85 | 39.93 | 2,485,784 | -0.18(-0.44%) |
Jul 19, 2012 | 40.39 | 42.52 | 39.80 | 40.11 | 2,938,949 | -0.28(-0.70%) |
Jul 18, 2012 | 40.27 | 40.97 | 40.27 | 40.39 | 916,729 | -0.09(-0.22%) |
Jul 17, 2012 | 41.80 | 41.82 | 40.35 | 40.48 | 1,979,862 | -0.56(-1.37%) |
Jul 16, 2012 | 40.83 | 41.12 | 39.52 | 41.04 | 1,136,352 | +0.27(+0.65%) |
Jul 13, 2012 | 39.14 | 41.75 | 38.67 | 40.77 | 2,575,679 | +1.75(+4.49%) |
Jul 12, 2012 | 38.94 | 39.61 | 38.47 | 39.02 | 1,736,624 | -0.36(-0.90%) |
Jul 11, 2012 | 39.98 | 40.44 | 39.11 | 39.38 | 1,037,952 | -0.43(-1.07%) |
Jul 10, 2012 | 40.64 | 40.74 | 38.91 | 39.80 | 1,403,952 | -0.60(-1.50%) |
Jul 09, 2012 | 41.15 | 41.52 | 39.97 | 40.41 | 1,041,360 | -0.82(-1.98%) |
Jul 06, 2012 | 40.76 | 41.39 | 40.33 | 41.23 | 997,476 | +0.08(+0.19%) |
Jul 05, 2012 | 40.99 | 42.19 | 40.65 | 41.15 | 1,706,847 | +0.20(+0.48%) |
Jul 03, 2012 | 40.92 | 41.06 | 39.75 | 40.95 | 634,619 | +0.04(+0.11%) |