Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 27.40 | 27.78 | 27.12 | 27.48 | 5,378,048 | +0.00(+0.00%) |
Sep 27, 2012 | 27.24 | 27.73 | 26.97 | 27.48 | 3,400,921 | +0.42(+1.53%) |
Sep 26, 2012 | 27.58 | 27.66 | 26.95 | 27.06 | 5,148,223 | -0.47(-1.70%) |
Sep 25, 2012 | 28.27 | 28.48 | 27.52 | 27.53 | 4,328,861 | -0.57(-2.03%) |
Sep 24, 2012 | 28.15 | 28.43 | 28.03 | 28.10 | 3,679,184 | -0.35(-1.25%) |
Sep 21, 2012 | 28.42 | 28.57 | 28.23 | 28.46 | 6,801,170 | +0.23(+0.83%) |
Sep 20, 2012 | 28.30 | 28.37 | 28.08 | 28.22 | 4,608,892 | -0.18(-0.64%) |
Sep 19, 2012 | 28.14 | 28.53 | 27.61 | 28.40 | 9,905,472 | -0.73(-2.52%) |
Sep 18, 2012 | 29.34 | 29.40 | 29.10 | 29.14 | 3,030,161 | -0.31(-1.06%) |
Sep 17, 2012 | 29.74 | 29.76 | 29.29 | 29.45 | 2,226,679 | -0.25(-0.84%) |
Sep 14, 2012 | 29.31 | 30.03 | 29.30 | 29.70 | 5,333,893 | +0.38(+1.30%) |
Sep 13, 2012 | 29.08 | 29.40 | 28.78 | 29.32 | 7,112,221 | +0.11(+0.38%) |
Sep 12, 2012 | 29.62 | 29.74 | 29.15 | 29.21 | 3,245,102 | -0.25(-0.85%) |
Sep 11, 2012 | 29.61 | 29.79 | 29.40 | 29.46 | 2,711,998 | -0.22(-0.74%) |
Sep 10, 2012 | 29.96 | 30.33 | 29.64 | 29.68 | 2,578,327 | -0.34(-1.14%) |
Sep 07, 2012 | 29.30 | 30.25 | 29.21 | 30.02 | 3,505,184 | +0.37(+1.25%) |
Sep 06, 2012 | 28.96 | 29.86 | 28.77 | 29.65 | 3,751,509 | +0.89(+3.10%) |
Sep 05, 2012 | 28.97 | 29.14 | 28.68 | 28.76 | 4,716,002 | -0.32(-1.10%) |
Sep 04, 2012 | 29.48 | 29.50 | 28.69 | 29.08 | 3,317,231 | -0.43(-1.46%) |
Aug 31, 2012 | 29.14 | 29.68 | 28.97 | 29.51 | 3,536,910 | +0.64(+2.22%) |
Aug 30, 2012 | 29.36 | 29.42 | 28.87 | 28.87 | 3,376,573 | -0.66(-2.23%) |
Aug 29, 2012 | 29.64 | 29.69 | 29.24 | 29.53 | 2,547,615 | +0.08(+0.27%) |
Aug 27, 2012 | 29.93 | 29.95 | 29.41 | 29.45 | 2,563,034 | -0.49(-1.63%) |
Aug 24, 2012 | 29.90 | 30.11 | 29.65 | 29.93 | 2,422,579 | +0.06(+0.20%) |
Aug 23, 2012 | 30.19 | 30.19 | 29.76 | 29.87 | 1,770,099 | -0.38(-1.26%) |
Aug 22, 2012 | 30.37 | 30.47 | 30.06 | 30.25 | 2,991,692 | -0.11(-0.37%) |
Aug 21, 2012 | 30.50 | 30.94 | 30.24 | 30.37 | 3,182,045 | -0.10(-0.31%) |
Aug 20, 2012 | 30.47 | 30.62 | 30.19 | 30.46 | 3,240,212 | +0.02(+0.06%) |
Aug 17, 2012 | 30.35 | 30.75 | 30.18 | 30.44 | 3,341,162 | +0.02(+0.06%) |
Aug 16, 2012 | 30.07 | 30.55 | 30.05 | 30.43 | 2,596,502 | +0.26(+0.86%) |
Aug 15, 2012 | 29.93 | 30.34 | 29.93 | 30.17 | 1,861,421 | +0.05(+0.17%) |
Aug 14, 2012 | 30.53 | 30.73 | 30.00 | 30.12 | 2,842,603 | -0.38(-1.25%) |
Aug 13, 2012 | 30.69 | 30.73 | 30.21 | 30.50 | 1,516,399 | -0.23(-0.76%) |
Aug 10, 2012 | 30.77 | 30.96 | 30.52 | 30.73 | 1,826,206 | -0.02(-0.06%) |
Aug 09, 2012 | 30.71 | 31.12 | 30.71 | 30.75 | 3,088,765 | +0.00(+0.00%) |
Aug 08, 2012 | 30.73 | 30.91 | 30.48 | 30.75 | 1,710,584 | -0.13(-0.42%) |
Aug 07, 2012 | 30.00 | 31.02 | 30.00 | 30.88 | 3,598,867 | +0.94(+3.15%) |
Aug 06, 2012 | 29.95 | 30.16 | 29.89 | 29.93 | 2,482,008 | +0.04(+0.14%) |
Aug 03, 2012 | 29.44 | 30.16 | 29.43 | 29.89 | 3,032,171 | +0.78(+2.67%) |
Aug 02, 2012 | 29.48 | 30.03 | 28.97 | 29.11 | 3,571,389 | -0.65(-2.18%) |
Aug 01, 2012 | 29.96 | 30.08 | 29.63 | 29.76 | 3,256,554 | +0.01(+0.03%) |
Jul 31, 2012 | 29.67 | 30.00 | 29.57 | 29.75 | 2,745,877 | +0.18(+0.61%) |
Jul 30, 2012 | 29.73 | 30.11 | 29.40 | 29.57 | 5,681,380 | +0.05(+0.18%) |
Jul 27, 2012 | 29.77 | 29.94 | 28.99 | 29.52 | 6,122,555 | -0.20(-0.67%) |
Jul 26, 2012 | 28.99 | 29.83 | 28.74 | 29.72 | 7,277,946 | +0.11(+0.38%) |
Jul 25, 2012 | 29.73 | 30.18 | 29.48 | 29.61 | 3,681,522 | +0.04(+0.15%) |
Jul 24, 2012 | 29.66 | 29.93 | 29.36 | 29.56 | 3,200,709 | -0.22(-0.75%) |
Jul 23, 2012 | 29.49 | 29.91 | 29.28 | 29.79 | 3,653,863 | -0.30(-1.01%) |
Jul 20, 2012 | 30.26 | 30.34 | 29.95 | 30.09 | 2,653,580 | -0.33(-1.08%) |
Jul 19, 2012 | 30.43 | 30.62 | 30.11 | 30.42 | 2,539,601 | +0.13(+0.43%) |
Jul 18, 2012 | 29.48 | 30.46 | 29.35 | 30.29 | 5,304,738 | +0.74(+2.49%) |
Jul 17, 2012 | 29.66 | 29.73 | 29.11 | 29.55 | 3,784,436 | +0.00(+0.01%) |
Jul 16, 2012 | 29.41 | 29.69 | 29.10 | 29.55 | 2,694,978 | -0.05(-0.16%) |
Jul 13, 2012 | 29.19 | 29.71 | 29.13 | 29.60 | 3,232,984 | +0.42(+1.42%) |
Jul 12, 2012 | 29.16 | 29.35 | 28.97 | 29.18 | 5,122,929 | -0.22(-0.74%) |
Jul 11, 2012 | 30.12 | 30.17 | 29.30 | 29.40 | 5,770,758 | -0.64(-2.13%) |
Jul 10, 2012 | 30.25 | 30.63 | 29.80 | 30.04 | 6,051,601 | -0.37(-1.22%) |
Jul 09, 2012 | 30.38 | 30.79 | 30.20 | 30.41 | 7,099,700 | -0.28(-0.92%) |
Jul 06, 2012 | 31.52 | 31.65 | 30.37 | 30.69 | 8,951,997 | -1.28(-4.02%) |
Jul 05, 2012 | 32.50 | 32.64 | 31.86 | 31.98 | 3,505,628 | -0.73(-2.22%) |
Jul 03, 2012 | 32.36 | 32.71 | 32.15 | 32.70 | 1,652,246 | +0.16(+0.50%) |