Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 27.39 | 27.77 | 27.10 | 27.46 | 5,380,885 | +0.00(+0.00%) |
Sep 27, 2012 | 27.22 | 27.71 | 26.95 | 27.46 | 3,402,715 | +0.41(+1.53%) |
Sep 26, 2012 | 27.57 | 27.65 | 26.94 | 27.05 | 5,150,939 | -0.47(-1.70%) |
Sep 25, 2012 | 28.26 | 28.47 | 27.51 | 27.52 | 4,331,144 | -0.57(-2.03%) |
Sep 24, 2012 | 28.14 | 28.41 | 28.02 | 28.09 | 3,681,125 | -0.35(-1.25%) |
Sep 21, 2012 | 28.41 | 28.55 | 28.22 | 28.44 | 6,804,757 | +0.23(+0.83%) |
Sep 20, 2012 | 28.29 | 28.35 | 28.06 | 28.21 | 4,611,323 | -0.18(-0.64%) |
Sep 19, 2012 | 28.13 | 28.52 | 27.59 | 28.39 | 9,910,696 | -0.73(-2.52%) |
Sep 18, 2012 | 29.32 | 29.39 | 29.08 | 29.12 | 3,031,759 | -0.31(-1.06%) |
Sep 17, 2012 | 29.73 | 29.75 | 29.28 | 29.43 | 2,227,854 | -0.25(-0.84%) |
Sep 14, 2012 | 29.30 | 30.01 | 29.29 | 29.69 | 5,336,706 | +0.38(+1.30%) |
Sep 13, 2012 | 29.06 | 29.38 | 28.77 | 29.31 | 7,115,973 | +0.11(+0.38%) |
Sep 12, 2012 | 29.61 | 29.72 | 29.13 | 29.19 | 3,246,814 | -0.25(-0.85%) |
Sep 11, 2012 | 29.60 | 29.78 | 29.38 | 29.44 | 2,713,429 | -0.22(-0.74%) |
Sep 10, 2012 | 29.94 | 30.32 | 29.62 | 29.66 | 2,579,687 | -0.34(-1.14%) |
Sep 07, 2012 | 29.29 | 30.24 | 29.19 | 30.01 | 3,507,033 | +0.37(+1.25%) |
Sep 06, 2012 | 28.94 | 29.84 | 28.75 | 29.63 | 3,753,488 | +0.89(+3.10%) |
Sep 05, 2012 | 28.96 | 29.12 | 28.66 | 28.74 | 4,718,489 | -0.32(-1.10%) |
Sep 04, 2012 | 29.46 | 29.49 | 28.67 | 29.06 | 3,318,981 | -0.43(-1.46%) |
Aug 31, 2012 | 29.12 | 29.66 | 28.95 | 29.50 | 3,538,775 | +0.64(+2.22%) |
Aug 30, 2012 | 29.35 | 29.40 | 28.86 | 28.86 | 3,378,353 | -0.66(-2.23%) |
Aug 29, 2012 | 29.62 | 29.68 | 29.22 | 29.51 | 2,548,959 | +0.08(+0.27%) |
Aug 27, 2012 | 29.91 | 29.94 | 29.39 | 29.43 | 2,564,386 | -0.49(-1.63%) |
Aug 24, 2012 | 29.88 | 30.09 | 29.63 | 29.92 | 2,423,856 | +0.06(+0.20%) |
Aug 23, 2012 | 30.18 | 30.18 | 29.75 | 29.86 | 1,771,033 | -0.38(-1.26%) |
Aug 22, 2012 | 30.35 | 30.45 | 30.05 | 30.24 | 2,993,270 | -0.11(-0.37%) |
Aug 21, 2012 | 30.48 | 30.92 | 30.22 | 30.35 | 3,183,723 | -0.10(-0.31%) |
Aug 20, 2012 | 30.45 | 30.60 | 30.18 | 30.45 | 3,241,921 | +0.02(+0.06%) |
Aug 17, 2012 | 30.33 | 30.74 | 30.16 | 30.43 | 3,342,924 | +0.02(+0.06%) |
Aug 16, 2012 | 30.06 | 30.53 | 30.03 | 30.41 | 2,597,871 | +0.26(+0.86%) |
Aug 15, 2012 | 29.91 | 30.32 | 29.91 | 30.15 | 1,862,403 | +0.05(+0.17%) |
Aug 14, 2012 | 30.52 | 30.71 | 29.98 | 30.10 | 2,844,103 | -0.38(-1.25%) |
Aug 13, 2012 | 30.67 | 30.71 | 30.19 | 30.48 | 1,517,199 | -0.23(-0.76%) |
Aug 10, 2012 | 30.76 | 30.95 | 30.51 | 30.71 | 1,827,169 | -0.02(-0.06%) |
Aug 09, 2012 | 30.70 | 31.10 | 30.70 | 30.73 | 3,090,394 | +0.00(+0.00%) |
Aug 08, 2012 | 30.71 | 30.90 | 30.46 | 30.73 | 1,711,487 | -0.13(-0.42%) |
Aug 07, 2012 | 29.98 | 31.00 | 29.98 | 30.86 | 3,600,765 | +0.94(+3.15%) |
Aug 06, 2012 | 29.94 | 30.14 | 29.88 | 29.92 | 2,483,317 | +0.04(+0.14%) |
Aug 03, 2012 | 29.43 | 30.14 | 29.42 | 29.88 | 3,033,770 | +0.78(+2.67%) |
Aug 02, 2012 | 29.47 | 30.01 | 28.96 | 29.10 | 3,573,273 | -0.65(-2.18%) |
Aug 01, 2012 | 29.94 | 30.07 | 29.62 | 29.75 | 3,258,272 | +0.01(+0.03%) |
Jul 31, 2012 | 29.65 | 29.98 | 29.56 | 29.74 | 2,747,326 | +0.18(+0.61%) |
Jul 30, 2012 | 29.71 | 30.09 | 29.38 | 29.56 | 5,684,377 | +0.05(+0.18%) |
Jul 27, 2012 | 29.75 | 29.93 | 28.98 | 29.50 | 6,125,784 | -0.20(-0.67%) |
Jul 26, 2012 | 28.98 | 29.82 | 28.73 | 29.70 | 7,281,784 | +0.11(+0.38%) |
Jul 25, 2012 | 29.71 | 30.16 | 29.47 | 29.59 | 3,683,463 | +0.04(+0.15%) |
Jul 24, 2012 | 29.64 | 29.91 | 29.34 | 29.55 | 3,202,397 | -0.22(-0.75%) |
Jul 23, 2012 | 29.48 | 29.89 | 29.26 | 29.77 | 3,655,791 | -0.30(-1.01%) |
Jul 20, 2012 | 30.25 | 30.32 | 29.94 | 30.07 | 2,654,979 | -0.33(-1.08%) |
Jul 19, 2012 | 30.41 | 30.60 | 30.09 | 30.40 | 2,540,940 | +0.13(+0.43%) |
Jul 18, 2012 | 29.47 | 30.45 | 29.33 | 30.27 | 5,307,536 | +0.73(+2.49%) |
Jul 17, 2012 | 29.64 | 29.71 | 29.10 | 29.54 | 3,786,432 | +0.00(+0.01%) |
Jul 16, 2012 | 29.39 | 29.68 | 29.08 | 29.53 | 2,696,399 | -0.05(-0.16%) |
Jul 13, 2012 | 29.18 | 29.69 | 29.11 | 29.58 | 3,234,689 | +0.41(+1.42%) |
Jul 12, 2012 | 29.14 | 29.33 | 28.95 | 29.17 | 5,125,631 | -0.22(-0.74%) |
Jul 11, 2012 | 30.11 | 30.15 | 29.29 | 29.38 | 5,773,802 | -0.64(-2.13%) |
Jul 10, 2012 | 30.23 | 30.62 | 29.79 | 30.02 | 6,054,792 | -0.37(-1.22%) |
Jul 09, 2012 | 30.36 | 30.78 | 30.19 | 30.39 | 7,103,444 | -0.28(-0.92%) |
Jul 06, 2012 | 31.50 | 31.63 | 30.35 | 30.67 | 8,956,719 | -1.28(-4.02%) |
Jul 05, 2012 | 32.49 | 32.62 | 31.85 | 31.96 | 3,507,477 | -0.73(-2.22%) |
Jul 03, 2012 | 32.34 | 32.69 | 32.13 | 32.68 | 1,653,117 | +0.16(+0.50%) |