Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.98 | 29.05 | 28.83 | 28.99 | 5,927,627 | -0.17(-0.57%) |
Sep 27, 2012 | 29.05 | 29.21 | 28.83 | 29.16 | 5,759,214 | +0.35(+1.23%) |
Sep 26, 2012 | 28.82 | 28.96 | 28.60 | 28.80 | 7,296,875 | -0.14(-0.49%) |
Sep 25, 2012 | 29.54 | 29.54 | 28.93 | 28.94 | 9,390,121 | -0.47(-1.59%) |
Sep 24, 2012 | 29.24 | 29.52 | 29.20 | 29.41 | 6,346,183 | -0.09(-0.29%) |
Sep 21, 2012 | 29.86 | 29.94 | 29.42 | 29.50 | 12,143,587 | -0.13(-0.45%) |
Sep 20, 2012 | 29.40 | 29.66 | 29.25 | 29.63 | 6,619,872 | -0.05(-0.16%) |
Sep 19, 2012 | 29.65 | 29.80 | 29.56 | 29.68 | 8,423,627 | +0.16(+0.56%) |
Sep 18, 2012 | 29.52 | 29.57 | 29.32 | 29.51 | 11,101,618 | -0.08(-0.26%) |
Sep 17, 2012 | 29.86 | 29.87 | 29.51 | 29.59 | 7,718,318 | -0.46(-1.54%) |
Sep 14, 2012 | 29.92 | 30.23 | 29.89 | 30.05 | 12,115,917 | +0.37(+1.24%) |
Sep 13, 2012 | 28.96 | 29.83 | 28.89 | 29.69 | 16,786,640 | +0.71(+2.46%) |
Sep 12, 2012 | 29.11 | 29.15 | 28.80 | 28.97 | 9,459,459 | -0.04(-0.14%) |
Sep 11, 2012 | 29.00 | 29.19 | 28.90 | 29.01 | 8,468,803 | +0.10(+0.35%) |
Sep 10, 2012 | 28.86 | 29.18 | 28.86 | 28.91 | 9,953,400 | -0.05(-0.16%) |
Sep 07, 2012 | 28.60 | 28.98 | 28.57 | 28.96 | 14,604,389 | +0.56(+1.97%) |
Sep 06, 2012 | 27.90 | 28.44 | 27.88 | 28.40 | 10,972,249 | +0.69(+2.50%) |
Sep 05, 2012 | 27.56 | 27.75 | 27.48 | 27.70 | 9,020,564 | +0.13(+0.45%) |
Sep 04, 2012 | 27.97 | 27.97 | 27.50 | 27.58 | 8,543,093 | -0.36(-1.29%) |
Aug 31, 2012 | 27.91 | 28.03 | 27.69 | 27.94 | 9,327,048 | +0.27(+0.96%) |
Aug 30, 2012 | 27.83 | 27.85 | 27.66 | 27.67 | 10,285,027 | -0.25(-0.90%) |
Aug 29, 2012 | 27.90 | 28.01 | 27.73 | 27.92 | 5,391,628 | +0.00(+0.00%) |
Aug 27, 2012 | 28.13 | 28.17 | 27.88 | 27.92 | 5,569,588 | -0.16(-0.59%) |
Aug 24, 2012 | 28.05 | 28.16 | 27.94 | 28.09 | 5,282,554 | -0.05(-0.20%) |
Aug 23, 2012 | 28.56 | 28.56 | 28.12 | 28.14 | 6,604,074 | -0.48(-1.67%) |
Aug 22, 2012 | 28.25 | 28.62 | 28.12 | 28.62 | 11,408,277 | +0.24(+0.83%) |
Aug 21, 2012 | 28.50 | 28.71 | 28.27 | 28.38 | 6,810,048 | +0.04(+0.14%) |
Aug 20, 2012 | 28.36 | 28.38 | 28.16 | 28.35 | 5,283,152 | -0.05(-0.19%) |
Aug 17, 2012 | 28.48 | 28.53 | 28.34 | 28.40 | 10,741,407 | -0.04(-0.14%) |
Aug 16, 2012 | 28.10 | 28.49 | 28.07 | 28.44 | 9,249,283 | +0.42(+1.48%) |
Aug 15, 2012 | 27.87 | 28.09 | 27.85 | 28.02 | 5,425,341 | +0.05(+0.17%) |
Aug 14, 2012 | 28.19 | 28.27 | 27.88 | 27.98 | 8,469,402 | -0.13(-0.45%) |
Aug 13, 2012 | 28.19 | 28.30 | 27.95 | 28.10 | 4,502,819 | -0.16(-0.55%) |
Aug 10, 2012 | 28.10 | 28.29 | 28.05 | 28.26 | 5,332,747 | -0.02(-0.08%) |
Aug 09, 2012 | 28.13 | 28.42 | 28.08 | 28.28 | 6,833,890 | +0.16(+0.56%) |
Aug 08, 2012 | 27.99 | 28.24 | 27.95 | 28.13 | 6,205,529 | +0.03(+0.11%) |
Aug 07, 2012 | 27.88 | 28.18 | 27.88 | 28.09 | 12,557,270 | +0.32(+1.16%) |
Aug 06, 2012 | 27.62 | 27.92 | 27.58 | 27.77 | 11,066,971 | +0.25(+0.91%) |
Aug 03, 2012 | 27.37 | 27.63 | 27.35 | 27.52 | 12,904,782 | +0.53(+1.97%) |
Aug 02, 2012 | 27.06 | 27.27 | 26.78 | 26.99 | 14,235,571 | -0.32(-1.18%) |
Aug 01, 2012 | 27.44 | 27.66 | 27.30 | 27.31 | 10,288,961 | +0.01(+0.03%) |
Jul 31, 2012 | 27.38 | 27.49 | 27.29 | 27.30 | 6,969,725 | -0.19(-0.68%) |
Jul 30, 2012 | 27.48 | 27.67 | 27.37 | 27.49 | 12,167,746 | -0.02(-0.09%) |
Jul 27, 2012 | 27.17 | 27.59 | 27.10 | 27.51 | 11,816,822 | +0.49(+1.83%) |
Jul 26, 2012 | 27.21 | 27.30 | 26.82 | 27.02 | 12,103,622 | +0.13(+0.47%) |
Jul 25, 2012 | 27.10 | 27.11 | 26.74 | 26.90 | 12,199,657 | +0.00(+0.00%) |
Jul 24, 2012 | 27.33 | 27.37 | 26.72 | 26.90 | 11,113,201 | -0.42(-1.55%) |
Jul 23, 2012 | 27.25 | 27.38 | 27.04 | 27.32 | 13,559,353 | -0.44(-1.58%) |
Jul 20, 2012 | 27.69 | 27.84 | 27.62 | 27.76 | 14,155,570 | -0.17(-0.62%) |
Jul 19, 2012 | 27.75 | 27.99 | 27.58 | 27.93 | 12,256,019 | +0.30(+1.08%) |
Jul 18, 2012 | 27.32 | 27.68 | 27.30 | 27.63 | 11,494,126 | +0.16(+0.60%) |
Jul 17, 2012 | 27.28 | 27.52 | 27.05 | 27.47 | 14,662,528 | +0.34(+1.27%) |
Jul 16, 2012 | 27.17 | 27.22 | 26.90 | 27.12 | 6,035,084 | -0.10(-0.37%) |
Jul 13, 2012 | 26.82 | 27.30 | 26.82 | 27.22 | 10,984,704 | +0.48(+1.79%) |
Jul 12, 2012 | 26.57 | 26.91 | 26.39 | 26.75 | 15,754,019 | -0.13(-0.50%) |
Jul 11, 2012 | 27.06 | 27.06 | 26.71 | 26.88 | 14,083,857 | -0.09(-0.32%) |
Jul 10, 2012 | 27.51 | 27.62 | 26.82 | 26.97 | 14,747,364 | -0.41(-1.49%) |
Jul 09, 2012 | 27.51 | 27.56 | 27.26 | 27.37 | 18,416,758 | -0.17(-0.63%) |
Jul 06, 2012 | 27.53 | 27.59 | 27.37 | 27.55 | 9,356,211 | -0.32(-1.15%) |
Jul 05, 2012 | 27.78 | 28.03 | 27.66 | 27.87 | 7,362,620 | -0.04(-0.14%) |
Jul 03, 2012 | 27.62 | 27.98 | 27.59 | 27.91 | 7,507,829 | +0.39(+1.42%) |