Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.27 | 33.40 | 32.92 | 33.19 | 31,813,814 | -0.43(-1.28%) |
Sep 27, 2012 | 33.77 | 33.83 | 33.35 | 33.62 | 20,586,770 | +0.08(+0.24%) |
Sep 26, 2012 | 33.45 | 33.58 | 33.09 | 33.54 | 21,449,388 | -0.09(-0.26%) |
Sep 25, 2012 | 34.30 | 34.32 | 33.52 | 33.62 | 29,870,854 | -0.73(-2.12%) |
Sep 24, 2012 | 34.26 | 34.50 | 34.13 | 34.35 | 13,919,592 | +0.02(+0.04%) |
Sep 21, 2012 | 34.64 | 34.75 | 34.26 | 34.34 | 24,646,136 | -0.12(-0.36%) |
Sep 20, 2012 | 34.24 | 34.60 | 34.04 | 34.46 | 22,316,606 | -0.09(-0.25%) |
Sep 19, 2012 | 34.72 | 34.93 | 34.45 | 34.55 | 28,250,644 | -0.14(-0.39%) |
Sep 18, 2012 | 34.59 | 34.89 | 34.47 | 34.68 | 19,007,248 | +0.01(+0.02%) |
Sep 17, 2012 | 34.83 | 34.97 | 34.51 | 34.67 | 18,292,056 | -0.36(-1.02%) |
Sep 14, 2012 | 34.94 | 35.66 | 34.78 | 35.03 | 40,666,888 | +0.36(+1.05%) |
Sep 13, 2012 | 33.57 | 34.67 | 33.47 | 34.67 | 42,992,996 | +1.01(+2.99%) |
Sep 12, 2012 | 33.78 | 33.86 | 33.33 | 33.66 | 31,212,844 | -0.01(-0.02%) |
Sep 11, 2012 | 33.38 | 33.76 | 33.38 | 33.67 | 14,375,319 | +0.46(+1.39%) |
Sep 10, 2012 | 33.65 | 33.75 | 33.17 | 33.21 | 23,338,234 | -0.73(-2.15%) |
Sep 07, 2012 | 33.40 | 34.32 | 33.37 | 33.94 | 31,289,246 | +0.92(+2.79%) |
Sep 06, 2012 | 32.33 | 33.07 | 32.33 | 33.02 | 22,190,066 | +0.94(+2.93%) |
Sep 05, 2012 | 31.97 | 32.17 | 31.74 | 32.08 | 18,265,796 | +0.30(+0.95%) |
Sep 04, 2012 | 32.28 | 32.33 | 31.73 | 31.78 | 19,788,936 | -0.59(-1.82%) |
Aug 31, 2012 | 32.23 | 32.54 | 32.10 | 32.37 | 18,478,864 | +0.24(+0.75%) |
Aug 30, 2012 | 32.09 | 32.24 | 31.93 | 32.13 | 13,884,610 | -0.23(-0.72%) |
Aug 29, 2012 | 32.70 | 32.73 | 32.05 | 32.36 | 24,715,494 | -0.61(-1.86%) |
Aug 27, 2012 | 33.02 | 33.16 | 32.88 | 32.97 | 17,618,604 | -0.33(-1.00%) |
Aug 24, 2012 | 33.08 | 33.53 | 32.85 | 33.30 | 18,310,214 | +0.06(+0.17%) |
Aug 23, 2012 | 33.56 | 33.59 | 33.06 | 33.25 | 24,390,250 | -0.54(-1.60%) |
Aug 22, 2012 | 33.64 | 33.92 | 33.30 | 33.79 | 23,193,248 | +0.12(+0.36%) |
Aug 21, 2012 | 34.15 | 34.32 | 33.50 | 33.67 | 21,546,230 | -0.33(-0.98%) |
Aug 20, 2012 | 33.89 | 34.05 | 33.61 | 34.00 | 14,584,863 | +0.01(+0.02%) |
Aug 17, 2012 | 34.05 | 34.18 | 33.88 | 33.99 | 19,396,182 | -0.08(-0.23%) |
Aug 16, 2012 | 33.84 | 34.18 | 33.50 | 34.07 | 24,125,514 | +0.58(+1.74%) |
Aug 15, 2012 | 33.42 | 33.59 | 33.21 | 33.49 | 18,509,754 | +0.15(+0.44%) |
Aug 14, 2012 | 33.91 | 34.04 | 33.24 | 33.34 | 23,846,522 | -0.48(-1.42%) |
Aug 13, 2012 | 33.77 | 34.02 | 33.47 | 33.82 | 20,071,876 | -0.25(-0.72%) |
Aug 10, 2012 | 33.58 | 34.14 | 33.41 | 34.07 | 19,932,562 | +0.30(+0.89%) |
Aug 09, 2012 | 33.77 | 34.01 | 33.53 | 33.77 | 17,643,426 | -0.01(-0.02%) |
Aug 08, 2012 | 33.34 | 33.86 | 33.30 | 33.77 | 18,108,676 | +0.47(+1.40%) |
Aug 07, 2012 | 33.54 | 33.83 | 33.27 | 33.30 | 19,353,574 | +0.02(+0.07%) |
Aug 06, 2012 | 32.79 | 33.62 | 32.72 | 33.28 | 19,970,612 | +0.45(+1.36%) |
Aug 03, 2012 | 32.69 | 33.11 | 32.61 | 32.83 | 22,769,504 | +0.92(+2.89%) |
Aug 02, 2012 | 31.92 | 32.35 | 31.63 | 31.91 | 21,327,114 | -0.41(-1.27%) |
Aug 01, 2012 | 32.32 | 32.56 | 31.84 | 32.32 | 21,095,268 | +0.12(+0.38%) |
Jul 31, 2012 | 32.80 | 32.89 | 32.17 | 32.20 | 22,037,084 | -0.63(-1.93%) |
Jul 30, 2012 | 32.69 | 32.91 | 32.37 | 32.83 | 18,820,926 | -0.05(-0.15%) |
Jul 27, 2012 | 32.11 | 33.05 | 31.99 | 32.88 | 34,215,244 | +1.15(+3.63%) |
Jul 26, 2012 | 31.27 | 31.78 | 31.05 | 31.73 | 20,689,078 | +1.02(+3.31%) |
Jul 25, 2012 | 30.97 | 31.06 | 30.53 | 30.71 | 13,441,729 | -0.04(-0.12%) |
Jul 24, 2012 | 31.11 | 31.11 | 30.45 | 30.75 | 19,974,614 | -0.17(-0.56%) |
Jul 23, 2012 | 30.77 | 31.02 | 30.38 | 30.92 | 27,987,044 | -0.83(-2.61%) |
Jul 20, 2012 | 31.94 | 32.06 | 31.64 | 31.75 | 19,868,530 | -0.60(-1.86%) |
Jul 19, 2012 | 32.00 | 32.40 | 31.94 | 32.35 | 16,784,264 | +0.48(+1.50%) |
Jul 18, 2012 | 31.41 | 31.94 | 31.33 | 31.87 | 15,528,063 | +0.21(+0.68%) |
Jul 17, 2012 | 31.49 | 31.73 | 31.07 | 31.66 | 18,532,584 | +0.33(+1.04%) |
Jul 16, 2012 | 31.52 | 31.57 | 31.10 | 31.33 | 14,085,370 | -0.17(-0.53%) |
Jul 13, 2012 | 31.36 | 31.70 | 31.35 | 31.50 | 17,254,370 | +0.55(+1.77%) |
Jul 12, 2012 | 30.60 | 31.14 | 30.44 | 30.95 | 20,874,634 | -0.23(-0.73%) |
Jul 11, 2012 | 31.22 | 31.64 | 30.90 | 31.18 | 21,180,920 | -0.07(-0.24%) |
Jul 10, 2012 | 32.14 | 32.17 | 31.09 | 31.25 | 22,743,000 | -0.53(-1.66%) |
Jul 09, 2012 | 31.94 | 31.96 | 31.53 | 31.78 | 11,390,910 | -0.25(-0.77%) |
Jul 06, 2012 | 32.16 | 32.26 | 31.73 | 32.03 | 23,353,340 | -0.66(-2.01%) |
Jul 05, 2012 | 32.55 | 33.07 | 32.13 | 32.68 | 30,071,042 | -0.10(-0.30%) |
Jul 03, 2012 | 32.53 | 32.84 | 32.36 | 32.78 | 23,852,290 | +0.50(+1.56%) |