Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 30.88 | 31.60 | 30.88 | 31.32 | 3,785,373 | +0.19(+0.61%) |
Sep 27, 2012 | 30.22 | 31.32 | 30.21 | 31.13 | 3,000,088 | +1.02(+3.38%) |
Sep 26, 2012 | 29.98 | 30.33 | 29.40 | 30.11 | 2,406,991 | +0.12(+0.41%) |
Sep 25, 2012 | 30.37 | 30.55 | 29.98 | 29.99 | 1,479,493 | -0.34(-1.12%) |
Sep 24, 2012 | 30.48 | 30.65 | 30.28 | 30.33 | 2,081,932 | -0.34(-1.11%) |
Sep 21, 2012 | 30.80 | 30.85 | 30.67 | 30.67 | 2,130,998 | +0.05(+0.15%) |
Sep 20, 2012 | 30.63 | 30.80 | 30.52 | 30.62 | 1,610,702 | -0.23(-0.73%) |
Sep 19, 2012 | 30.77 | 30.99 | 30.55 | 30.85 | 2,690,859 | +0.08(+0.24%) |
Sep 18, 2012 | 29.85 | 31.36 | 29.78 | 30.77 | 5,100,897 | +0.78(+2.61%) |
Sep 17, 2012 | 29.35 | 30.11 | 28.98 | 29.99 | 2,059,578 | +0.64(+2.18%) |
Sep 14, 2012 | 28.61 | 29.98 | 28.46 | 29.35 | 3,150,529 | +0.81(+2.84%) |
Sep 13, 2012 | 27.43 | 28.59 | 27.43 | 28.54 | 2,871,889 | +1.07(+3.91%) |
Sep 12, 2012 | 27.33 | 27.61 | 27.31 | 27.47 | 1,822,603 | +0.22(+0.79%) |
Sep 11, 2012 | 27.48 | 27.59 | 27.22 | 27.25 | 997,082 | -0.25(-0.92%) |
Sep 10, 2012 | 27.55 | 27.64 | 27.31 | 27.50 | 1,166,325 | -0.10(-0.38%) |
Sep 07, 2012 | 27.69 | 27.93 | 27.43 | 27.61 | 1,390,657 | -0.03(-0.10%) |
Sep 06, 2012 | 27.15 | 27.95 | 27.15 | 27.64 | 2,694,787 | +0.57(+2.12%) |
Sep 05, 2012 | 26.94 | 27.25 | 26.79 | 27.06 | 1,584,204 | +0.18(+0.67%) |
Sep 04, 2012 | 27.06 | 27.15 | 26.67 | 26.88 | 1,362,372 | -0.01(-0.03%) |
Aug 31, 2012 | 26.91 | 27.19 | 26.79 | 26.89 | 1,384,645 | +0.04(+0.14%) |
Aug 30, 2012 | 26.50 | 26.93 | 26.45 | 26.85 | 1,429,630 | +0.18(+0.67%) |
Aug 29, 2012 | 26.68 | 26.82 | 26.57 | 26.67 | 1,171,120 | -0.04(-0.14%) |
Aug 27, 2012 | 26.55 | 26.78 | 26.36 | 26.71 | 1,850,015 | +0.23(+0.85%) |
Aug 24, 2012 | 26.39 | 26.66 | 26.30 | 26.49 | 1,296,694 | -0.01(-0.04%) |
Aug 23, 2012 | 26.66 | 26.67 | 26.25 | 26.50 | 1,235,463 | -0.16(-0.60%) |
Aug 22, 2012 | 26.85 | 26.99 | 26.60 | 26.66 | 1,039,702 | -0.28(-1.05%) |
Aug 21, 2012 | 27.41 | 27.46 | 26.84 | 26.94 | 1,456,905 | -0.41(-1.52%) |
Aug 20, 2012 | 27.16 | 27.70 | 27.16 | 27.35 | 2,022,196 | +0.03(+0.10%) |
Aug 17, 2012 | 26.57 | 27.57 | 26.37 | 27.32 | 2,765,473 | +0.85(+3.20%) |
Aug 16, 2012 | 25.73 | 26.64 | 25.65 | 26.48 | 2,423,140 | +0.79(+3.08%) |
Aug 15, 2012 | 25.70 | 25.74 | 25.40 | 25.69 | 2,535,213 | +0.08(+0.29%) |
Aug 14, 2012 | 25.68 | 25.89 | 25.20 | 25.61 | 2,264,316 | +0.09(+0.37%) |
Aug 13, 2012 | 25.59 | 25.86 | 25.37 | 25.52 | 1,620,446 | -0.11(-0.44%) |
Aug 10, 2012 | 25.54 | 25.71 | 25.42 | 25.63 | 1,691,471 | -0.19(-0.73%) |
Aug 09, 2012 | 25.68 | 26.18 | 25.53 | 25.82 | 1,912,621 | +0.15(+0.59%) |
Aug 08, 2012 | 25.16 | 25.79 | 25.14 | 25.67 | 2,427,140 | +0.34(+1.34%) |
Aug 07, 2012 | 24.73 | 25.99 | 24.72 | 25.33 | 3,849,252 | +1.26(+5.24%) |
Aug 06, 2012 | 24.66 | 24.72 | 22.52 | 24.07 | 11,214,627 | -0.99(-3.95%) |
Aug 03, 2012 | 25.27 | 25.38 | 24.65 | 25.05 | 2,222,464 | +0.15(+0.61%) |
Aug 02, 2012 | 24.71 | 25.20 | 24.58 | 24.90 | 1,659,946 | +0.19(+0.76%) |
Aug 01, 2012 | 25.09 | 25.42 | 24.66 | 24.72 | 1,649,159 | -0.23(-0.91%) |
Jul 31, 2012 | 25.53 | 25.56 | 24.79 | 24.94 | 2,500,691 | -0.62(-2.43%) |
Jul 30, 2012 | 25.67 | 26.07 | 25.29 | 25.56 | 1,255,316 | -0.16(-0.62%) |
Jul 27, 2012 | 25.44 | 25.85 | 25.21 | 25.72 | 1,610,985 | +0.39(+1.52%) |
Jul 26, 2012 | 25.90 | 25.94 | 24.48 | 25.34 | 4,539,036 | -0.24(-0.96%) |
Jul 25, 2012 | 25.33 | 25.66 | 25.17 | 25.58 | 2,476,370 | +0.38(+1.49%) |
Jul 24, 2012 | 25.51 | 25.59 | 24.97 | 25.20 | 2,282,000 | -0.24(-0.96%) |
Jul 23, 2012 | 25.40 | 25.57 | 24.82 | 25.45 | 1,556,963 | -0.47(-1.82%) |
Jul 20, 2012 | 26.10 | 26.19 | 25.81 | 25.92 | 1,707,576 | -0.25(-0.97%) |
Jul 19, 2012 | 26.97 | 27.14 | 26.11 | 26.18 | 2,112,111 | -0.76(-2.83%) |
Jul 18, 2012 | 26.27 | 27.05 | 26.11 | 26.94 | 3,413,336 | +0.44(+1.67%) |
Jul 17, 2012 | 26.24 | 26.61 | 25.99 | 26.50 | 2,275,681 | +0.34(+1.30%) |
Jul 16, 2012 | 26.41 | 26.59 | 25.65 | 26.16 | 2,391,580 | -0.37(-1.38%) |
Jul 13, 2012 | 26.33 | 26.61 | 26.16 | 26.52 | 5,842,603 | +0.31(+1.19%) |
Jul 12, 2012 | 26.08 | 26.31 | 25.84 | 26.21 | 3,617,071 | -0.08(-0.29%) |
Jul 11, 2012 | 26.45 | 26.61 | 25.94 | 26.29 | 3,611,352 | -0.11(-0.43%) |
Jul 10, 2012 | 26.62 | 26.86 | 26.13 | 26.40 | 3,515,397 | -0.11(-0.43%) |
Jul 09, 2012 | 26.85 | 27.12 | 25.92 | 26.51 | 3,851,174 | -0.24(-0.92%) |
Jul 06, 2012 | 26.69 | 26.94 | 26.49 | 26.76 | 2,308,397 | -0.31(-1.15%) |
Jul 05, 2012 | 27.66 | 27.84 | 26.66 | 27.07 | 4,046,427 | -0.72(-2.58%) |
Jul 03, 2012 | 27.76 | 28.25 | 27.68 | 27.79 | 2,097,789 | -0.46(-1.63%) |