Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.19 | 29.19 | 28.57 | 29.01 | 2,996,402 | -0.06(-0.21%) |
Sep 27, 2012 | 29.61 | 29.86 | 29.07 | 29.07 | 4,062,789 | +0.02(+0.07%) |
Sep 26, 2012 | 28.67 | 29.49 | 28.33 | 29.05 | 3,074,006 | +0.11(+0.38%) |
Sep 25, 2012 | 29.61 | 29.84 | 28.81 | 28.94 | 2,170,795 | -0.54(-1.83%) |
Sep 24, 2012 | 29.60 | 29.94 | 29.41 | 29.48 | 1,308,447 | -0.59(-1.96%) |
Sep 21, 2012 | 31.04 | 31.16 | 30.03 | 30.07 | 4,157,383 | -0.60(-1.96%) |
Sep 20, 2012 | 30.49 | 30.83 | 30.32 | 30.67 | 2,496,664 | -0.65(-2.08%) |
Sep 19, 2012 | 31.40 | 31.70 | 31.02 | 31.32 | 1,305,269 | +0.06(+0.19%) |
Sep 18, 2012 | 31.21 | 31.84 | 30.88 | 31.26 | 2,614,538 | -0.52(-1.64%) |
Sep 17, 2012 | 32.60 | 32.98 | 31.62 | 31.78 | 2,695,004 | -1.24(-3.76%) |
Sep 14, 2012 | 32.31 | 33.60 | 32.21 | 33.02 | 5,016,315 | +1.58(+5.03%) |
Sep 13, 2012 | 30.53 | 31.65 | 30.08 | 31.44 | 2,678,263 | +0.82(+2.68%) |
Sep 12, 2012 | 31.01 | 31.20 | 30.12 | 30.62 | 3,183,585 | -0.15(-0.49%) |
Sep 11, 2012 | 29.25 | 30.83 | 29.25 | 30.77 | 3,993,538 | +1.54(+5.27%) |
Sep 10, 2012 | 29.40 | 30.30 | 29.15 | 29.23 | 2,377,427 | -0.28(-0.95%) |
Sep 07, 2012 | 27.65 | 29.56 | 27.60 | 29.51 | 4,111,789 | +2.48(+9.17%) |
Sep 06, 2012 | 26.88 | 27.08 | 26.47 | 27.03 | 2,074,149 | +0.55(+2.08%) |
Sep 05, 2012 | 26.64 | 26.66 | 26.02 | 26.48 | 2,439,969 | -0.10(-0.38%) |
Sep 04, 2012 | 27.27 | 27.30 | 26.47 | 26.58 | 1,641,638 | -0.66(-2.42%) |
Aug 31, 2012 | 27.24 | 27.24 | 27.24 | 0 | -0.03(-0.11%) | |
Aug 30, 2012 | 28.11 | 28.15 | 27.20 | 27.27 | 2,836,517 | -1.22(-4.28%) |
Aug 29, 2012 | 28.55 | 28.60 | 28.00 | 28.49 | 1,323,635 | -0.44(-1.52%) |
Aug 27, 2012 | 29.06 | 29.10 | 28.57 | 28.93 | 701,531 | -0.05(-0.17%) |
Aug 24, 2012 | 28.85 | 29.42 | 28.56 | 28.98 | 1,182,867 | -0.12(-0.41%) |
Aug 23, 2012 | 29.87 | 29.88 | 29.00 | 29.10 | 1,021,457 | -0.65(-2.18%) |
Aug 22, 2012 | 29.65 | 29.87 | 29.13 | 29.75 | 1,190,481 | -0.17(-0.57%) |
Aug 21, 2012 | 29.60 | 30.54 | 29.55 | 29.92 | 2,183,641 | +0.59(+2.01%) |
Aug 20, 2012 | 29.38 | 29.38 | 28.76 | 29.33 | 1,312,135 | -0.06(-0.20%) |
Aug 17, 2012 | 29.50 | 29.79 | 29.27 | 29.39 | 1,131,062 | +0.00(+0.00%) |
Aug 16, 2012 | 28.80 | 29.49 | 28.54 | 29.39 | 1,049,756 | +0.73(+2.55%) |
Aug 15, 2012 | 28.51 | 28.84 | 28.36 | 28.66 | 1,383,812 | +0.04(+0.14%) |
Aug 14, 2012 | 29.98 | 29.98 | 28.54 | 28.62 | 1,375,184 | -0.96(-3.25%) |
Aug 13, 2012 | 30.10 | 30.88 | 29.40 | 29.58 | 1,864,386 | -0.75(-2.47%) |
Aug 11, 2012 | 29.12 | 30.33 | 29.05 | 30.33 | 2,232,453 | +0.00(+0.00%) |
Aug 10, 2012 | 29.12 | 30.33 | 29.05 | 30.33 | 2,232,453 | +0.86(+2.92%) |
Aug 09, 2012 | 28.98 | 29.77 | 28.72 | 29.47 | 1,437,690 | +0.87(+3.04%) |
Aug 08, 2012 | 28.58 | 29.15 | 28.45 | 28.60 | 2,195,982 | -0.30(-1.04%) |
Aug 07, 2012 | 28.26 | 28.98 | 28.22 | 28.90 | 1,776,944 | +1.52(+5.55%) |
Aug 03, 2012 | 27.38 | 27.38 | 27.38 | 0 | +0.41(+1.52%) | |
Aug 02, 2012 | 27.46 | 27.56 | 26.83 | 26.97 | 4,152,034 | -0.78(-2.81%) |
Aug 01, 2012 | 28.27 | 28.33 | 27.64 | 27.75 | 1,848,495 | -0.38(-1.35%) |
Jul 31, 2012 | 28.76 | 29.04 | 28.03 | 28.13 | 1,833,468 | -0.86(-2.97%) |
Jul 30, 2012 | 28.89 | 29.07 | 28.37 | 28.99 | 2,369,244 | +0.33(+1.15%) |
Jul 27, 2012 | 28.17 | 28.86 | 27.55 | 28.66 | 2,799,151 | +0.78(+2.80%) |
Jul 26, 2012 | 27.40 | 27.94 | 27.20 | 27.88 | 3,645,630 | +0.61(+2.24%) |
Jul 25, 2012 | 28.87 | 29.00 | 26.92 | 27.27 | 6,453,659 | -2.14(-7.28%) |
Jul 24, 2012 | 29.81 | 29.95 | 29.00 | 29.41 | 1,972,509 | -0.39(-1.31%) |
Jul 23, 2012 | 29.75 | 29.91 | 29.20 | 29.80 | 1,530,931 | -0.79(-2.58%) |
Jul 20, 2012 | 30.59 | 31.00 | 30.36 | 30.59 | 1,290,282 | -0.65(-2.08%) |
Jul 19, 2012 | 31.42 | 31.60 | 30.94 | 31.24 | 3,102,751 | +0.42(+1.36%) |
Jul 18, 2012 | 30.52 | 31.37 | 30.30 | 30.82 | 1,444,215 | +0.14(+0.46%) |
Jul 17, 2012 | 30.94 | 30.94 | 30.03 | 30.68 | 1,092,807 | +0.26(+0.85%) |
Jul 16, 2012 | 30.69 | 30.70 | 30.15 | 30.42 | 1,374,361 | -0.26(-0.85%) |
Jul 13, 2012 | 30.37 | 30.79 | 30.17 | 30.68 | 3,625,545 | +0.59(+1.96%) |
Jul 12, 2012 | 30.15 | 30.37 | 29.46 | 30.09 | 2,097,058 | -0.45(-1.47%) |
Jul 11, 2012 | 30.50 | 30.76 | 30.12 | 30.54 | 1,995,655 | -0.03(-0.10%) |
Jul 10, 2012 | 31.26 | 31.65 | 30.32 | 30.57 | 1,592,491 | -0.51(-1.64%) |
Jul 09, 2012 | 31.53 | 31.80 | 30.91 | 31.08 | 1,243,153 | -0.84(-2.63%) |
Jul 06, 2012 | 32.11 | 32.40 | 31.76 | 31.92 | 1,566,738 | -1.04(-3.16%) |
Jul 05, 2012 | 32.86 | 33.50 | 32.67 | 32.96 | 2,603,558 | +0.02(+0.06%) |
Jul 04, 2012 | 32.75 | 33.35 | 32.61 | 32.94 | 872,733 | +0.17(+0.52%) |