Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.24 | 28.39 | 28.09 | 28.33 | 3,961,507 | +0.08(+0.27%) |
Sep 27, 2012 | 28.65 | 28.65 | 28.20 | 28.25 | 4,097,158 | -0.35(-1.22%) |
Sep 26, 2012 | 28.66 | 28.89 | 28.54 | 28.60 | 2,765,751 | +0.00(+0.00%) |
Sep 25, 2012 | 28.68 | 28.91 | 28.59 | 28.60 | 3,100,775 | -0.06(-0.20%) |
Sep 24, 2012 | 28.45 | 28.73 | 28.39 | 28.66 | 3,093,076 | +0.28(+1.00%) |
Sep 21, 2012 | 28.41 | 28.43 | 28.23 | 28.37 | 4,660,764 | +0.03(+0.09%) |
Sep 20, 2012 | 28.19 | 28.45 | 28.17 | 28.35 | 2,997,809 | +0.09(+0.32%) |
Sep 19, 2012 | 28.08 | 28.31 | 27.98 | 28.26 | 3,146,178 | +0.20(+0.71%) |
Sep 18, 2012 | 28.04 | 28.09 | 27.86 | 28.06 | 3,479,994 | -0.03(-0.11%) |
Sep 17, 2012 | 28.17 | 28.27 | 28.01 | 28.09 | 2,898,327 | -0.06(-0.21%) |
Sep 14, 2012 | 28.28 | 28.31 | 28.04 | 28.15 | 5,453,508 | -0.19(-0.68%) |
Sep 13, 2012 | 27.93 | 28.34 | 27.93 | 28.34 | 3,420,103 | +0.30(+1.06%) |
Sep 12, 2012 | 28.03 | 28.08 | 27.88 | 28.05 | 3,580,538 | +0.05(+0.16%) |
Sep 11, 2012 | 28.06 | 28.08 | 27.97 | 28.00 | 2,267,724 | +0.03(+0.09%) |
Sep 10, 2012 | 28.17 | 28.17 | 27.97 | 27.98 | 2,420,254 | -0.05(-0.16%) |
Sep 07, 2012 | 28.08 | 28.16 | 27.96 | 28.02 | 3,032,026 | -0.04(-0.14%) |
Sep 06, 2012 | 27.82 | 28.10 | 27.74 | 28.06 | 3,192,437 | +0.37(+1.33%) |
Sep 05, 2012 | 27.95 | 27.95 | 27.67 | 27.69 | 2,463,613 | -0.12(-0.44%) |
Sep 04, 2012 | 27.72 | 27.88 | 27.61 | 27.81 | 3,208,656 | +0.10(+0.35%) |
Aug 31, 2012 | 27.76 | 27.77 | 27.59 | 27.72 | 4,174,116 | +0.12(+0.44%) |
Aug 30, 2012 | 27.63 | 27.65 | 27.52 | 27.59 | 2,626,056 | -0.12(-0.42%) |
Aug 29, 2012 | 27.67 | 27.78 | 27.52 | 27.71 | 3,141,058 | +0.11(+0.40%) |
Aug 27, 2012 | 27.58 | 27.68 | 27.44 | 27.60 | 3,523,108 | +0.01(+0.02%) |
Aug 24, 2012 | 27.40 | 27.62 | 27.33 | 27.59 | 3,274,313 | +0.13(+0.47%) |
Aug 23, 2012 | 27.49 | 27.52 | 27.35 | 27.47 | 4,201,659 | -0.01(-0.02%) |
Aug 22, 2012 | 27.53 | 27.65 | 27.43 | 27.47 | 2,401,962 | -0.03(-0.09%) |
Aug 21, 2012 | 27.79 | 27.84 | 27.50 | 27.50 | 3,428,728 | -0.30(-1.07%) |
Aug 20, 2012 | 27.72 | 27.84 | 27.52 | 27.79 | 3,081,069 | +0.03(+0.09%) |
Aug 17, 2012 | 27.90 | 27.99 | 27.67 | 27.77 | 3,229,719 | -0.12(-0.42%) |
Aug 16, 2012 | 27.86 | 28.05 | 27.80 | 27.88 | 4,092,630 | +0.06(+0.21%) |
Aug 15, 2012 | 27.93 | 27.96 | 27.79 | 27.83 | 3,578,537 | -0.14(-0.48%) |
Aug 14, 2012 | 28.04 | 28.08 | 27.80 | 27.96 | 6,579,778 | -0.06(-0.21%) |
Aug 13, 2012 | 27.99 | 28.08 | 27.92 | 28.02 | 4,751,195 | -0.06(-0.21%) |
Aug 10, 2012 | 27.92 | 28.10 | 27.74 | 28.08 | 6,988,428 | +0.12(+0.41%) |
Aug 09, 2012 | 27.47 | 28.34 | 27.47 | 27.96 | 10,394,791 | +0.66(+2.41%) |
Aug 08, 2012 | 27.00 | 27.37 | 26.78 | 27.30 | 7,760,337 | +0.46(+1.73%) |
Aug 07, 2012 | 27.11 | 27.14 | 26.83 | 26.84 | 8,578,432 | -0.18(-0.68%) |
Aug 06, 2012 | 27.07 | 27.20 | 26.99 | 27.03 | 2,752,786 | +0.03(+0.12%) |
Aug 03, 2012 | 26.89 | 27.04 | 26.79 | 26.99 | 3,298,521 | +0.33(+1.24%) |
Aug 02, 2012 | 26.81 | 26.81 | 26.47 | 26.66 | 4,925,465 | -0.23(-0.85%) |
Aug 01, 2012 | 27.02 | 27.47 | 26.86 | 26.89 | 4,603,175 | -0.04(-0.14%) |
Jul 31, 2012 | 27.19 | 27.23 | 26.92 | 26.93 | 4,940,416 | -0.21(-0.78%) |
Jul 30, 2012 | 26.98 | 27.22 | 26.90 | 27.14 | 2,885,409 | +0.10(+0.35%) |
Jul 27, 2012 | 26.90 | 27.10 | 26.79 | 27.04 | 4,374,379 | +0.30(+1.12%) |
Jul 26, 2012 | 26.52 | 26.81 | 26.46 | 26.74 | 3,938,040 | +0.47(+1.77%) |
Jul 25, 2012 | 26.46 | 26.61 | 26.27 | 26.28 | 4,097,525 | -0.14(-0.53%) |
Jul 24, 2012 | 26.60 | 26.71 | 26.28 | 26.42 | 4,308,589 | -0.16(-0.60%) |
Jul 23, 2012 | 26.66 | 26.81 | 26.50 | 26.58 | 3,602,197 | -0.15(-0.57%) |
Jul 20, 2012 | 26.68 | 26.92 | 26.56 | 26.73 | 5,212,653 | -0.04(-0.17%) |
Jul 19, 2012 | 26.69 | 26.78 | 26.53 | 26.78 | 4,561,622 | +0.06(+0.21%) |
Jul 18, 2012 | 26.71 | 26.75 | 26.55 | 26.72 | 3,811,380 | +0.00(+0.00%) |
Jul 17, 2012 | 26.71 | 26.77 | 26.42 | 26.72 | 3,999,136 | +0.03(+0.12%) |
Jul 16, 2012 | 26.49 | 26.69 | 26.49 | 26.69 | 4,114,054 | +0.11(+0.41%) |
Jul 13, 2012 | 26.42 | 26.59 | 26.36 | 26.58 | 3,600,514 | +0.22(+0.85%) |
Jul 12, 2012 | 26.13 | 26.43 | 26.10 | 26.36 | 4,667,636 | +0.15(+0.56%) |
Jul 11, 2012 | 26.20 | 26.25 | 26.06 | 26.21 | 4,354,812 | +0.05(+0.19%) |
Jul 10, 2012 | 26.14 | 26.29 | 26.11 | 26.16 | 5,091,444 | +0.10(+0.37%) |
Jul 09, 2012 | 26.07 | 26.17 | 25.92 | 26.06 | 3,672,011 | -0.05(-0.20%) |
Jul 06, 2012 | 26.01 | 26.17 | 25.88 | 26.11 | 4,166,994 | -0.05(-0.19%) |
Jul 05, 2012 | 26.13 | 26.27 | 26.00 | 26.16 | 6,173,716 | +0.02(+0.07%) |
Jul 03, 2012 | 26.05 | 26.24 | 25.94 | 26.15 | 6,227,856 | +0.38(+1.46%) |