Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 36.92 | 37.30 | 36.75 | 36.96 | 7,126,463 | -0.45(-1.21%) |
Sep 27, 2012 | 36.68 | 37.42 | 36.33 | 37.41 | 7,663,969 | +1.12(+3.09%) |
Sep 26, 2012 | 35.38 | 36.48 | 35.26 | 36.29 | 6,732,522 | +0.31(+0.85%) |
Sep 25, 2012 | 36.87 | 37.06 | 35.96 | 35.98 | 7,680,485 | -0.33(-0.91%) |
Sep 24, 2012 | 37.21 | 37.48 | 36.25 | 36.31 | 7,225,508 | -1.52(-4.01%) |
Sep 21, 2012 | 37.98 | 38.22 | 37.75 | 37.83 | 13,584,796 | +0.35(+0.95%) |
Sep 20, 2012 | 37.35 | 37.50 | 36.87 | 37.47 | 7,293,168 | -0.31(-0.83%) |
Sep 19, 2012 | 37.59 | 38.00 | 37.18 | 37.79 | 8,303,044 | +0.19(+0.51%) |
Sep 18, 2012 | 37.11 | 37.59 | 37.00 | 37.59 | 7,308,252 | +0.33(+0.89%) |
Sep 17, 2012 | 37.21 | 37.40 | 36.89 | 37.26 | 7,120,043 | +0.02(+0.06%) |
Sep 14, 2012 | 36.84 | 37.74 | 36.80 | 37.24 | 9,938,854 | +0.64(+1.74%) |
Sep 13, 2012 | 34.54 | 36.65 | 34.28 | 36.60 | 12,139,580 | +1.89(+5.46%) |
Sep 12, 2012 | 34.46 | 35.04 | 33.75 | 34.71 | 8,209,056 | +0.66(+1.93%) |
Sep 11, 2012 | 34.17 | 34.56 | 33.95 | 34.05 | 4,911,502 | +0.10(+0.31%) |
Sep 10, 2012 | 34.56 | 34.63 | 33.84 | 33.95 | 4,448,762 | -0.68(-1.95%) |
Sep 07, 2012 | 34.62 | 35.02 | 34.53 | 34.62 | 7,743,710 | +0.69(+2.04%) |
Sep 06, 2012 | 33.37 | 33.95 | 33.10 | 33.93 | 7,503,436 | +1.03(+3.13%) |
Sep 05, 2012 | 32.67 | 33.07 | 32.18 | 32.90 | 3,720,889 | +0.14(+0.42%) |
Sep 04, 2012 | 33.17 | 33.25 | 32.56 | 32.76 | 4,668,111 | -0.34(-1.02%) |
Aug 31, 2012 | 32.12 | 33.28 | 31.80 | 33.10 | 7,326,040 | +1.30(+4.08%) |
Aug 30, 2012 | 32.04 | 32.37 | 31.73 | 31.80 | 3,945,647 | -0.14(-0.45%) |
Aug 29, 2012 | 32.15 | 32.25 | 31.56 | 31.95 | 3,480,555 | -0.19(-0.58%) |
Aug 27, 2012 | 32.48 | 32.63 | 31.95 | 32.13 | 4,129,081 | -0.40(-1.24%) |
Aug 24, 2012 | 32.13 | 32.67 | 31.94 | 32.54 | 4,021,100 | +0.24(+0.75%) |
Aug 23, 2012 | 32.69 | 33.25 | 32.25 | 32.30 | 8,313,821 | -0.19(-0.57%) |
Aug 22, 2012 | 31.68 | 32.51 | 31.21 | 32.48 | 6,677,303 | +0.87(+2.75%) |
Aug 21, 2012 | 31.56 | 32.32 | 31.38 | 31.61 | 6,167,305 | +0.68(+2.19%) |
Aug 20, 2012 | 31.10 | 31.22 | 30.54 | 30.93 | 3,668,197 | -0.07(-0.23%) |
Aug 17, 2012 | 31.11 | 31.48 | 30.80 | 31.01 | 5,459,558 | +0.04(+0.13%) |
Aug 16, 2012 | 29.72 | 31.01 | 29.59 | 30.97 | 5,956,847 | +1.41(+4.77%) |
Aug 15, 2012 | 29.62 | 29.77 | 29.24 | 29.56 | 4,278,984 | -0.07(-0.23%) |
Aug 14, 2012 | 29.56 | 29.93 | 29.52 | 29.63 | 3,266,766 | -0.13(-0.43%) |
Aug 13, 2012 | 30.34 | 30.56 | 29.55 | 29.75 | 5,419,461 | -0.39(-1.28%) |
Aug 10, 2012 | 29.96 | 30.16 | 29.75 | 30.14 | 3,113,686 | +0.14(+0.48%) |
Aug 09, 2012 | 29.66 | 30.23 | 29.46 | 30.00 | 3,143,741 | +0.33(+1.11%) |
Aug 08, 2012 | 29.94 | 30.41 | 29.53 | 29.67 | 5,135,986 | -0.19(-0.65%) |
Aug 07, 2012 | 29.55 | 29.96 | 29.30 | 29.86 | 4,712,452 | +0.65(+2.23%) |
Aug 06, 2012 | 28.93 | 29.70 | 28.93 | 29.21 | 4,492,377 | +0.27(+0.95%) |
Aug 03, 2012 | 29.09 | 29.22 | 28.63 | 28.93 | 6,714,801 | +0.40(+1.41%) |
Aug 02, 2012 | 28.28 | 29.04 | 28.08 | 28.53 | 6,753,287 | -0.04(-0.14%) |
Aug 01, 2012 | 28.92 | 29.09 | 27.06 | 28.57 | 14,078,502 | -0.41(-1.42%) |
Jul 31, 2012 | 29.51 | 29.64 | 28.97 | 28.98 | 6,692,963 | -0.43(-1.45%) |
Jul 30, 2012 | 29.16 | 29.45 | 28.89 | 29.41 | 4,653,322 | +0.26(+0.88%) |
Jul 27, 2012 | 29.24 | 29.36 | 28.72 | 29.15 | 8,376,354 | +0.13(+0.44%) |
Jul 26, 2012 | 27.75 | 29.27 | 27.67 | 29.02 | 9,800,563 | +1.59(+5.80%) |
Jul 25, 2012 | 27.17 | 27.97 | 26.77 | 27.43 | 9,104,780 | +0.92(+3.49%) |
Jul 24, 2012 | 26.71 | 26.92 | 26.34 | 26.51 | 5,687,530 | +0.02(+0.09%) |
Jul 23, 2012 | 26.46 | 26.80 | 26.29 | 26.48 | 4,327,047 | -0.59(-2.17%) |
Jul 20, 2012 | 26.74 | 27.21 | 26.59 | 27.07 | 7,155,991 | +0.31(+1.14%) |
Jul 19, 2012 | 26.44 | 27.03 | 26.30 | 26.76 | 6,609,932 | +0.60(+2.31%) |
Jul 18, 2012 | 26.68 | 26.69 | 26.12 | 26.16 | 7,427,854 | -0.90(-3.33%) |
Jul 17, 2012 | 27.33 | 27.34 | 26.59 | 27.06 | 8,137,133 | -0.07(-0.25%) |
Jul 16, 2012 | 27.35 | 27.48 | 27.02 | 27.13 | 6,496,949 | -0.17(-0.62%) |
Jul 13, 2012 | 26.90 | 27.51 | 26.56 | 27.30 | 9,004,755 | +0.71(+2.69%) |
Jul 12, 2012 | 26.04 | 26.80 | 25.33 | 26.58 | 13,011,749 | -0.06(-0.21%) |
Jul 11, 2012 | 27.29 | 27.61 | 26.41 | 26.64 | 18,991,852 | -2.88(-9.74%) |
Jul 10, 2012 | 30.41 | 30.63 | 29.39 | 29.51 | 4,498,572 | -0.70(-2.31%) |
Jul 09, 2012 | 30.39 | 30.52 | 29.79 | 30.21 | 4,636,926 | -0.11(-0.37%) |
Jul 06, 2012 | 30.66 | 30.92 | 30.06 | 30.33 | 4,036,796 | -0.80(-2.55%) |
Jul 05, 2012 | 31.23 | 31.69 | 31.01 | 31.12 | 5,056,580 | -0.35(-1.12%) |
Jul 03, 2012 | 30.69 | 31.51 | 30.54 | 31.47 | 4,572,692 | +1.49(+4.95%) |