Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.93 | 33.32 | 32.83 | 33.16 | 3,769,244 | +0.05(+0.15%) |
Sep 27, 2012 | 32.86 | 33.20 | 32.77 | 33.11 | 3,926,261 | +0.39(+1.19%) |
Sep 26, 2012 | 33.17 | 33.29 | 32.72 | 32.72 | 4,141,183 | -0.45(-1.36%) |
Sep 25, 2012 | 33.36 | 33.73 | 33.17 | 33.17 | 4,909,107 | -0.14(-0.42%) |
Sep 24, 2012 | 33.15 | 33.50 | 33.10 | 33.31 | 3,521,373 | +0.00(+0.00%) |
Sep 21, 2012 | 33.81 | 33.85 | 33.30 | 33.31 | 4,075,268 | -0.18(-0.54%) |
Sep 20, 2012 | 33.43 | 33.55 | 33.11 | 33.49 | 3,165,920 | -0.12(-0.36%) |
Sep 19, 2012 | 33.14 | 33.85 | 33.02 | 33.61 | 5,092,532 | +0.15(+0.45%) |
Sep 18, 2012 | 33.57 | 33.63 | 33.38 | 33.46 | 4,235,934 | -0.11(-0.33%) |
Sep 17, 2012 | 33.85 | 33.96 | 33.53 | 33.57 | 2,859,333 | -0.42(-1.24%) |
Sep 14, 2012 | 33.82 | 34.37 | 33.60 | 33.99 | 6,145,645 | +0.37(+1.10%) |
Sep 13, 2012 | 32.82 | 33.63 | 32.62 | 33.62 | 5,331,373 | +0.76(+2.31%) |
Sep 12, 2012 | 32.31 | 32.86 | 32.31 | 32.86 | 3,047,406 | +0.30(+0.92%) |
Sep 11, 2012 | 32.50 | 32.72 | 32.48 | 32.56 | 2,707,088 | -0.02(-0.06%) |
Sep 10, 2012 | 32.79 | 32.94 | 32.56 | 32.58 | 2,958,998 | -0.28(-0.85%) |
Sep 07, 2012 | 32.37 | 32.92 | 32.35 | 32.86 | 5,051,433 | +0.57(+1.77%) |
Sep 06, 2012 | 31.98 | 32.43 | 31.94 | 32.29 | 4,706,187 | +0.50(+1.57%) |
Sep 05, 2012 | 31.78 | 31.89 | 31.61 | 31.79 | 2,905,581 | +0.07(+0.22%) |
Sep 04, 2012 | 31.51 | 31.79 | 31.34 | 31.72 | 2,307,701 | +0.18(+0.57%) |
Aug 31, 2012 | 31.77 | 31.80 | 31.44 | 31.54 | 4,179,223 | -0.06(-0.19%) |
Aug 30, 2012 | 31.50 | 31.70 | 31.40 | 31.60 | 2,365,436 | -0.10(-0.32%) |
Aug 29, 2012 | 31.58 | 31.79 | 31.56 | 31.70 | 2,698,438 | +0.51(+1.64%) |
Aug 27, 2012 | 31.24 | 31.35 | 31.08 | 31.19 | 3,157,876 | +0.08(+0.26%) |
Aug 24, 2012 | 30.91 | 31.23 | 30.90 | 31.11 | 3,719,796 | +0.10(+0.32%) |
Aug 23, 2012 | 31.71 | 31.74 | 30.99 | 31.01 | 4,874,430 | -0.73(-2.30%) |
Aug 22, 2012 | 31.61 | 31.88 | 31.59 | 31.74 | 2,352,088 | +0.08(+0.25%) |
Aug 21, 2012 | 31.87 | 32.00 | 31.55 | 31.66 | 2,925,939 | -0.19(-0.60%) |
Aug 20, 2012 | 31.87 | 31.98 | 31.67 | 31.85 | 1,937,010 | -0.11(-0.34%) |
Aug 17, 2012 | 31.86 | 32.00 | 31.70 | 31.96 | 2,097,785 | +0.18(+0.57%) |
Aug 16, 2012 | 31.89 | 31.99 | 31.73 | 31.78 | 2,775,209 | -0.10(-0.31%) |
Aug 15, 2012 | 31.51 | 31.95 | 31.37 | 31.88 | 2,537,531 | +0.33(+1.05%) |
Aug 14, 2012 | 31.70 | 31.86 | 31.47 | 31.55 | 2,647,865 | -0.05(-0.16%) |
Aug 13, 2012 | 31.53 | 31.61 | 31.34 | 31.60 | 2,562,457 | +0.04(+0.13%) |
Aug 10, 2012 | 31.58 | 31.61 | 31.36 | 31.56 | 1,893,810 | -0.14(-0.44%) |
Aug 09, 2012 | 31.50 | 31.78 | 31.39 | 31.70 | 2,665,025 | +0.11(+0.35%) |
Aug 08, 2012 | 31.54 | 31.64 | 31.34 | 31.59 | 2,966,054 | -0.08(-0.25%) |
Aug 07, 2012 | 31.64 | 31.87 | 31.61 | 31.67 | 2,563,464 | +0.15(+0.48%) |
Aug 06, 2012 | 31.79 | 31.91 | 31.51 | 31.52 | 2,127,695 | -0.13(-0.41%) |
Aug 03, 2012 | 31.59 | 31.86 | 31.49 | 31.65 | 5,087,344 | +0.57(+1.83%) |
Aug 02, 2012 | 31.09 | 31.39 | 30.78 | 31.08 | 5,714,838 | -0.23(-0.73%) |
Aug 01, 2012 | 31.55 | 31.77 | 31.30 | 31.31 | 4,708,240 | -0.06(-0.19%) |
Jul 31, 2012 | 31.62 | 31.75 | 31.37 | 31.37 | 4,194,167 | -0.34(-1.07%) |
Jul 30, 2012 | 32.18 | 32.18 | 31.64 | 31.71 | 5,593,525 | -0.69(-2.13%) |
Jul 27, 2012 | 32.17 | 32.67 | 31.97 | 32.40 | 5,687,676 | +0.32(+1.00%) |
Jul 26, 2012 | 32.11 | 32.17 | 31.86 | 32.08 | 3,570,790 | +0.43(+1.36%) |
Jul 25, 2012 | 31.79 | 31.90 | 31.56 | 31.65 | 3,213,067 | +0.02(+0.06%) |
Jul 24, 2012 | 31.56 | 31.68 | 31.26 | 31.63 | 5,079,344 | +0.14(+0.44%) |
Jul 23, 2012 | 31.19 | 31.57 | 31.08 | 31.49 | 5,395,282 | -0.19(-0.60%) |
Jul 20, 2012 | 31.99 | 31.99 | 31.58 | 31.68 | 4,798,592 | -0.32(-1.00%) |
Jul 19, 2012 | 32.00 | 32.73 | 31.67 | 32.00 | 8,259,775 | +0.39(+1.23%) |
Jul 18, 2012 | 31.67 | 31.98 | 31.59 | 31.61 | 5,242,683 | -0.27(-0.85%) |
Jul 17, 2012 | 31.62 | 31.94 | 31.20 | 31.88 | 4,048,452 | +0.43(+1.37%) |
Jul 16, 2012 | 31.34 | 31.65 | 31.28 | 31.45 | 2,658,293 | -0.05(-0.16%) |
Jul 13, 2012 | 30.84 | 31.51 | 30.80 | 31.50 | 3,445,960 | +0.72(+2.34%) |
Jul 12, 2012 | 30.77 | 30.91 | 30.64 | 30.78 | 3,671,849 | -0.22(-0.71%) |
Jul 11, 2012 | 30.73 | 31.08 | 30.59 | 31.00 | 4,732,940 | +0.33(+1.08%) |
Jul 10, 2012 | 30.97 | 31.19 | 30.56 | 30.67 | 4,195,761 | -0.17(-0.55%) |
Jul 09, 2012 | 30.84 | 31.05 | 30.61 | 30.84 | 3,002,942 | -0.11(-0.36%) |
Jul 06, 2012 | 30.45 | 31.05 | 30.41 | 30.95 | 4,324,204 | +0.05(+0.16%) |
Jul 05, 2012 | 31.03 | 31.16 | 30.90 | 30.90 | 4,701,602 | -0.25(-0.80%) |
Jul 03, 2012 | 30.82 | 31.26 | 30.79 | 31.15 | 2,348,735 | +0.04(+0.13%) |