Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.24 | 33.37 | 33.10 | 33.14 | 2,346,624 | -0.31(-0.92%) |
Sep 27, 2012 | 33.12 | 33.44 | 32.89 | 33.44 | 930,496 | +0.47(+1.42%) |
Sep 26, 2012 | 33.11 | 33.19 | 32.79 | 32.98 | 1,214,008 | -0.06(-0.17%) |
Sep 25, 2012 | 33.34 | 33.69 | 32.99 | 33.03 | 1,825,197 | -0.12(-0.37%) |
Sep 24, 2012 | 33.59 | 33.65 | 33.11 | 33.15 | 1,282,006 | -0.72(-2.12%) |
Sep 21, 2012 | 34.06 | 34.17 | 33.75 | 33.87 | 1,764,235 | +0.02(+0.06%) |
Sep 20, 2012 | 33.51 | 33.86 | 33.41 | 33.86 | 726,431 | +0.16(+0.47%) |
Sep 19, 2012 | 33.47 | 33.78 | 33.42 | 33.70 | 728,072 | +0.16(+0.47%) |
Sep 18, 2012 | 33.41 | 33.63 | 33.32 | 33.54 | 1,390,089 | +0.03(+0.08%) |
Sep 17, 2012 | 33.78 | 33.78 | 33.41 | 33.51 | 941,180 | -0.27(-0.80%) |
Sep 14, 2012 | 33.42 | 33.83 | 33.33 | 33.78 | 1,497,076 | +0.57(+1.72%) |
Sep 13, 2012 | 33.14 | 33.40 | 32.71 | 33.21 | 542,946 | +0.07(+0.23%) |
Sep 12, 2012 | 33.01 | 33.22 | 32.85 | 33.14 | 857,834 | +0.27(+0.82%) |
Sep 11, 2012 | 33.08 | 33.29 | 32.79 | 32.86 | 980,117 | -0.24(-0.73%) |
Sep 10, 2012 | 33.01 | 33.27 | 32.90 | 33.11 | 723,153 | +0.00(+0.00%) |
Sep 07, 2012 | 33.02 | 33.32 | 32.85 | 33.11 | 1,509,627 | +0.23(+0.71%) |
Sep 06, 2012 | 32.16 | 32.87 | 32.08 | 32.87 | 1,445,649 | +1.05(+3.28%) |
Sep 05, 2012 | 32.25 | 32.27 | 31.70 | 31.83 | 1,405,138 | -0.36(-1.13%) |
Sep 04, 2012 | 32.09 | 32.32 | 31.57 | 32.19 | 1,293,680 | +0.18(+0.55%) |
Aug 31, 2012 | 32.13 | 32.43 | 31.63 | 32.02 | 1,243,020 | +0.11(+0.35%) |
Aug 30, 2012 | 32.02 | 32.12 | 31.67 | 31.90 | 1,032,990 | -0.29(-0.90%) |
Aug 29, 2012 | 32.11 | 32.31 | 32.04 | 32.19 | 1,163,912 | -0.07(-0.23%) |
Aug 27, 2012 | 32.18 | 32.36 | 32.08 | 32.27 | 1,130,578 | +0.11(+0.35%) |
Aug 24, 2012 | 31.88 | 32.35 | 31.77 | 32.16 | 966,262 | +0.19(+0.58%) |
Aug 23, 2012 | 31.95 | 32.19 | 31.88 | 31.97 | 895,267 | -0.08(-0.26%) |
Aug 22, 2012 | 32.01 | 32.21 | 31.90 | 32.05 | 966,730 | -0.11(-0.35%) |
Aug 21, 2012 | 31.91 | 32.37 | 31.85 | 32.16 | 1,405,366 | +0.28(+0.88%) |
Aug 20, 2012 | 31.68 | 31.91 | 31.54 | 31.88 | 1,521,943 | +0.07(+0.21%) |
Aug 17, 2012 | 31.49 | 31.88 | 31.42 | 31.82 | 958,130 | +0.38(+1.22%) |
Aug 16, 2012 | 30.98 | 31.49 | 30.80 | 31.44 | 997,477 | +0.53(+1.72%) |
Aug 15, 2012 | 30.44 | 30.93 | 30.38 | 30.90 | 1,041,573 | +0.38(+1.25%) |
Aug 14, 2012 | 30.62 | 30.84 | 30.41 | 30.52 | 694,990 | +0.12(+0.40%) |
Aug 13, 2012 | 30.25 | 30.44 | 30.02 | 30.40 | 827,029 | +0.03(+0.09%) |
Aug 10, 2012 | 29.86 | 30.41 | 29.73 | 30.37 | 879,744 | +0.32(+1.06%) |
Aug 09, 2012 | 30.15 | 30.34 | 29.93 | 30.06 | 961,960 | -0.04(-0.12%) |
Aug 08, 2012 | 29.85 | 30.17 | 29.63 | 30.09 | 1,481,419 | +0.05(+0.16%) |
Aug 07, 2012 | 29.57 | 30.24 | 29.37 | 30.05 | 1,662,216 | +0.73(+2.48%) |
Aug 06, 2012 | 29.26 | 29.50 | 29.22 | 29.32 | 974,244 | +0.23(+0.80%) |
Aug 03, 2012 | 28.90 | 29.28 | 28.75 | 29.09 | 926,161 | +0.72(+2.53%) |
Aug 02, 2012 | 28.32 | 28.66 | 28.19 | 28.37 | 919,687 | -0.15(-0.52%) |
Aug 01, 2012 | 29.16 | 29.28 | 28.49 | 28.52 | 1,242,175 | -0.41(-1.42%) |
Jul 31, 2012 | 28.87 | 29.15 | 28.67 | 28.93 | 1,369,552 | -0.03(-0.10%) |
Jul 30, 2012 | 29.64 | 29.67 | 28.87 | 28.95 | 1,441,031 | -0.62(-2.08%) |
Jul 27, 2012 | 28.95 | 29.81 | 28.72 | 29.57 | 1,541,325 | +0.89(+3.09%) |
Jul 26, 2012 | 29.39 | 29.81 | 28.67 | 28.68 | 2,999,166 | -0.33(-1.13%) |
Jul 25, 2012 | 29.53 | 29.95 | 28.93 | 29.01 | 2,260,711 | -0.37(-1.27%) |
Jul 24, 2012 | 30.01 | 30.67 | 27.86 | 29.38 | 5,674,953 | -1.71(-5.49%) |
Jul 23, 2012 | 30.91 | 31.40 | 30.79 | 31.09 | 1,064,420 | -0.44(-1.39%) |
Jul 20, 2012 | 31.62 | 31.92 | 31.53 | 31.53 | 615,814 | -0.42(-1.31%) |
Jul 19, 2012 | 32.02 | 32.20 | 31.83 | 31.95 | 645,171 | +0.11(+0.35%) |
Jul 18, 2012 | 30.97 | 31.94 | 30.96 | 31.84 | 961,663 | +0.74(+2.37%) |
Jul 17, 2012 | 31.18 | 31.30 | 30.77 | 31.10 | 787,938 | +0.11(+0.36%) |
Jul 16, 2012 | 30.88 | 31.12 | 30.65 | 30.99 | 984,805 | -0.04(-0.12%) |
Jul 13, 2012 | 30.73 | 31.29 | 30.63 | 31.03 | 1,440,328 | +0.49(+1.59%) |
Jul 12, 2012 | 30.70 | 30.78 | 30.14 | 30.54 | 1,199,595 | -0.32(-1.03%) |
Jul 11, 2012 | 31.11 | 31.24 | 30.63 | 30.86 | 1,128,936 | -0.24(-0.78%) |
Jul 10, 2012 | 31.58 | 31.73 | 30.88 | 31.10 | 1,204,216 | -0.31(-0.98%) |
Jul 09, 2012 | 31.53 | 31.68 | 31.10 | 31.41 | 845,150 | -0.23(-0.74%) |
Jul 06, 2012 | 31.74 | 31.88 | 31.29 | 31.64 | 989,582 | -0.44(-1.37%) |
Jul 05, 2012 | 31.60 | 32.21 | 31.53 | 32.08 | 990,420 | +0.24(+0.76%) |
Jul 03, 2012 | 31.29 | 31.90 | 31.27 | 31.84 | 784,444 | +0.57(+1.82%) |