Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.66 | 32.86 | 32.47 | 32.60 | 2,720,614 | -0.35(-1.05%) |
Sep 27, 2012 | 32.46 | 33.06 | 32.38 | 32.95 | 2,338,497 | +0.69(+2.14%) |
Sep 26, 2012 | 32.46 | 32.54 | 31.99 | 32.26 | 3,728,855 | -0.21(-0.64%) |
Sep 25, 2012 | 33.40 | 33.43 | 32.45 | 32.46 | 4,614,796 | -0.68(-2.06%) |
Sep 24, 2012 | 33.79 | 33.92 | 33.09 | 33.15 | 2,396,609 | -0.41(-1.22%) |
Sep 21, 2012 | 33.90 | 34.09 | 33.52 | 33.55 | 2,910,966 | -0.16(-0.47%) |
Sep 20, 2012 | 33.98 | 34.06 | 33.58 | 33.71 | 2,543,670 | -0.34(-1.00%) |
Sep 19, 2012 | 34.18 | 34.18 | 33.72 | 34.05 | 2,254,126 | +0.12(+0.37%) |
Sep 18, 2012 | 33.65 | 34.11 | 33.63 | 33.93 | 3,243,343 | -0.32(-0.95%) |
Sep 17, 2012 | 34.50 | 34.54 | 33.99 | 34.25 | 4,635,297 | -0.43(-1.25%) |
Sep 14, 2012 | 34.14 | 34.78 | 33.94 | 34.69 | 3,985,009 | +0.66(+1.93%) |
Sep 13, 2012 | 33.09 | 34.14 | 33.09 | 34.03 | 2,815,210 | +0.52(+1.56%) |
Sep 12, 2012 | 33.64 | 33.68 | 33.31 | 33.50 | 1,818,201 | +0.02(+0.07%) |
Sep 11, 2012 | 33.50 | 33.70 | 33.29 | 33.48 | 2,392,813 | +0.13(+0.40%) |
Sep 10, 2012 | 33.53 | 33.70 | 33.33 | 33.35 | 2,870,370 | -0.32(-0.94%) |
Sep 07, 2012 | 33.45 | 33.69 | 33.33 | 33.66 | 2,092,349 | +0.09(+0.27%) |
Sep 06, 2012 | 32.92 | 33.74 | 32.46 | 33.57 | 2,305,416 | +0.87(+2.65%) |
Sep 05, 2012 | 32.74 | 32.86 | 32.46 | 32.71 | 2,040,033 | -0.05(-0.15%) |
Sep 04, 2012 | 32.96 | 33.21 | 32.51 | 32.76 | 1,944,687 | -0.32(-0.96%) |
Aug 31, 2012 | 32.87 | 33.11 | 32.60 | 33.07 | 2,034,706 | +0.29(+0.89%) |
Aug 30, 2012 | 32.84 | 33.03 | 32.57 | 32.78 | 1,871,591 | -0.11(-0.33%) |
Aug 29, 2012 | 32.46 | 32.96 | 32.46 | 32.89 | 1,631,473 | -0.07(-0.20%) |
Aug 27, 2012 | 33.15 | 33.16 | 32.75 | 32.96 | 1,621,380 | -0.12(-0.35%) |
Aug 24, 2012 | 32.86 | 33.22 | 32.73 | 33.07 | 2,307,223 | +0.14(+0.43%) |
Aug 23, 2012 | 33.02 | 33.08 | 32.66 | 32.93 | 2,186,967 | -0.11(-0.33%) |
Aug 22, 2012 | 33.29 | 33.45 | 32.81 | 33.04 | 4,786,312 | -0.53(-1.59%) |
Aug 21, 2012 | 33.79 | 33.95 | 33.45 | 33.57 | 3,890,900 | -0.17(-0.49%) |
Aug 20, 2012 | 33.77 | 33.91 | 33.49 | 33.74 | 2,492,819 | -0.23(-0.69%) |
Aug 17, 2012 | 34.01 | 34.03 | 33.66 | 33.97 | 1,532,050 | -0.02(-0.07%) |
Aug 16, 2012 | 33.65 | 34.05 | 33.62 | 34.00 | 1,215,543 | +0.35(+1.04%) |
Aug 15, 2012 | 33.50 | 33.89 | 33.46 | 33.65 | 1,608,730 | +0.12(+0.37%) |
Aug 14, 2012 | 33.78 | 33.89 | 33.39 | 33.52 | 2,014,041 | -0.21(-0.62%) |
Aug 13, 2012 | 33.58 | 33.73 | 33.32 | 33.73 | 1,987,632 | +0.08(+0.25%) |
Aug 10, 2012 | 33.54 | 33.70 | 33.34 | 33.65 | 2,427,779 | +0.06(+0.17%) |
Aug 09, 2012 | 33.32 | 33.70 | 33.30 | 33.59 | 1,827,329 | +0.15(+0.45%) |
Aug 08, 2012 | 33.34 | 33.54 | 33.13 | 33.44 | 2,009,359 | +0.14(+0.42%) |
Aug 07, 2012 | 33.17 | 33.70 | 33.17 | 33.30 | 2,993,348 | +0.14(+0.43%) |
Aug 06, 2012 | 33.25 | 33.32 | 33.11 | 33.16 | 2,170,008 | +0.03(+0.10%) |
Aug 03, 2012 | 32.87 | 33.24 | 32.71 | 33.12 | 2,798,727 | +0.60(+1.84%) |
Aug 02, 2012 | 32.37 | 32.90 | 32.22 | 32.52 | 2,704,173 | -0.22(-0.69%) |
Aug 01, 2012 | 32.81 | 32.94 | 32.36 | 32.75 | 3,640,684 | +0.22(+0.69%) |
Jul 31, 2012 | 32.71 | 33.04 | 32.51 | 32.52 | 3,135,641 | -0.12(-0.36%) |
Jul 30, 2012 | 32.79 | 32.96 | 32.33 | 32.64 | 2,128,831 | -0.12(-0.38%) |
Jul 27, 2012 | 32.16 | 32.88 | 32.03 | 32.76 | 2,995,277 | +0.86(+2.70%) |
Jul 26, 2012 | 31.96 | 32.31 | 31.73 | 31.90 | 3,004,318 | +0.32(+1.01%) |
Jul 25, 2012 | 30.66 | 31.75 | 30.62 | 31.58 | 4,029,590 | +1.04(+3.42%) |
Jul 24, 2012 | 30.72 | 30.80 | 30.28 | 30.54 | 1,997,088 | -0.25(-0.80%) |
Jul 23, 2012 | 30.92 | 30.92 | 30.26 | 30.78 | 2,662,660 | -0.42(-1.33%) |
Jul 20, 2012 | 31.56 | 31.57 | 31.03 | 31.20 | 2,039,387 | -0.42(-1.32%) |
Jul 19, 2012 | 31.53 | 31.89 | 31.32 | 31.62 | 3,477,872 | +0.33(+1.06%) |
Jul 18, 2012 | 30.42 | 31.53 | 30.32 | 31.28 | 2,756,538 | +0.85(+2.79%) |
Jul 17, 2012 | 30.23 | 30.58 | 29.78 | 30.43 | 3,398,663 | +0.33(+1.09%) |
Jul 16, 2012 | 30.25 | 30.43 | 30.02 | 30.11 | 2,526,584 | -0.25(-0.81%) |
Jul 13, 2012 | 29.93 | 30.43 | 29.90 | 30.35 | 1,719,912 | +0.53(+1.79%) |
Jul 12, 2012 | 30.07 | 30.13 | 29.63 | 29.82 | 2,367,457 | -0.51(-1.67%) |
Jul 11, 2012 | 30.17 | 30.55 | 30.03 | 30.33 | 3,462,935 | +0.27(+0.89%) |
Jul 10, 2012 | 30.11 | 30.50 | 29.86 | 30.06 | 2,616,973 | -0.16(-0.52%) |
Jul 09, 2012 | 30.46 | 30.48 | 29.94 | 30.22 | 2,549,862 | -0.26(-0.85%) |
Jul 06, 2012 | 30.88 | 30.96 | 30.12 | 30.48 | 2,576,094 | -0.67(-2.16%) |
Jul 05, 2012 | 30.95 | 31.27 | 30.63 | 31.15 | 1,914,984 | +0.12(+0.40%) |
Jul 03, 2012 | 31.01 | 31.06 | 30.58 | 31.02 | 2,031,901 | +0.03(+0.11%) |