Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.29 | 31.34 | 31.26 | 31.27 | 10,332 | -0.12(-0.37%) |
Sep 27, 2012 | 31.36 | 31.46 | 31.35 | 31.38 | 62,444 | +0.41(+1.33%) |
Sep 26, 2012 | 31.37 | 31.37 | 30.97 | 30.97 | 3,904 | -0.79(-2.48%) |
Sep 25, 2012 | 31.79 | 31.80 | 31.74 | 31.76 | 1,612 | +0.07(+0.22%) |
Sep 24, 2012 | 31.66 | 31.90 | 31.66 | 31.69 | 1,420 | -0.15(-0.47%) |
Sep 21, 2012 | 32.03 | 32.03 | 31.84 | 31.84 | 2,699 | +0.10(+0.32%) |
Sep 20, 2012 | 31.78 | 31.78 | 31.70 | 31.74 | 2,907 | -0.19(-0.60%) |
Sep 19, 2012 | 32.01 | 32.05 | 31.93 | 31.93 | 1,932 | -0.12(-0.36%) |
Sep 18, 2012 | 32.05 | 32.13 | 31.99 | 32.05 | 7,548 | +0.01(+0.03%) |
Sep 17, 2012 | 32.21 | 32.21 | 32.04 | 32.04 | 6,691 | -0.30(-0.91%) |
Sep 14, 2012 | 32.10 | 32.44 | 32.10 | 32.33 | 10,090 | +0.26(+0.82%) |
Sep 13, 2012 | 31.64 | 32.18 | 31.64 | 32.07 | 9,592 | +0.47(+1.50%) |
Sep 12, 2012 | 31.58 | 31.60 | 31.51 | 31.59 | 2,668 | +0.05(+0.16%) |
Sep 11, 2012 | 31.48 | 31.71 | 31.48 | 31.55 | 64,928 | +0.08(+0.26%) |
Sep 10, 2012 | 31.59 | 31.65 | 31.46 | 31.46 | 16,833 | -0.08(-0.26%) |
Sep 07, 2012 | 31.58 | 31.58 | 31.55 | 31.55 | 1,198 | +0.19(+0.60%) |
Sep 06, 2012 | 31.12 | 31.38 | 30.97 | 31.36 | 5,356 | +0.58(+1.88%) |
Sep 05, 2012 | 30.87 | 30.87 | 30.78 | 30.78 | 5,425 | -0.05(-0.16%) |
Sep 04, 2012 | 30.58 | 30.90 | 30.32 | 30.83 | 6,402 | +0.33(+1.08%) |
Aug 31, 2012 | 30.38 | 30.50 | 30.38 | 30.50 | 1,301 | +0.11(+0.37%) |
Aug 30, 2012 | 30.44 | 30.44 | 30.39 | 30.39 | 2,460 | -0.17(-0.55%) |
Aug 28, 2012 | 29.10 | 30.55 | 30.55 | 30.55 | 894 | +0.10(+0.31%) |
Aug 27, 2012 | 30.49 | 30.49 | 30.44 | 30.46 | 1,362 | +0.08(+0.28%) |
Aug 24, 2012 | 30.12 | 30.37 | 30.12 | 30.37 | 2,647 | +0.19(+0.64%) |
Aug 23, 2012 | 30.18 | 30.18 | 30.18 | 30.18 | 223 | -0.31(-1.01%) |
Aug 22, 2012 | 30.53 | 30.54 | 30.33 | 30.49 | 5,546 | -0.04(-0.12%) |
Aug 21, 2012 | 30.67 | 30.97 | 30.53 | 30.53 | 4,564 | -0.03(-0.09%) |
Aug 20, 2012 | 30.57 | 30.57 | 30.43 | 30.55 | 69,616 | -0.07(-0.23%) |
Aug 17, 2012 | 30.43 | 30.62 | 30.43 | 30.62 | 22,597 | +0.17(+0.57%) |
Aug 16, 2012 | 30.00 | 30.48 | 29.95 | 30.45 | 14,673 | +0.39(+1.31%) |
Aug 15, 2012 | 29.81 | 30.06 | 29.81 | 30.06 | 6,517 | +0.14(+0.46%) |
Aug 14, 2012 | 30.01 | 30.04 | 29.92 | 29.92 | 30,131 | +0.05(+0.18%) |
Aug 13, 2012 | 29.96 | 29.96 | 29.86 | 29.86 | 2,871 | -0.14(-0.46%) |
Aug 10, 2012 | 29.96 | 30.00 | 29.87 | 30.00 | 105,223 | -0.04(-0.15%) |
Aug 09, 2012 | 30.01 | 30.08 | 30.00 | 30.05 | 13,382 | +0.04(+0.15%) |
Aug 08, 2012 | 29.87 | 30.01 | 29.87 | 30.00 | 5,016 | -0.02(-0.07%) |
Aug 07, 2012 | 29.98 | 30.14 | 29.98 | 30.02 | 6,051 | +0.24(+0.82%) |
Aug 06, 2012 | 29.56 | 29.78 | 29.56 | 29.78 | 3,927 | +0.25(+0.85%) |
Aug 03, 2012 | 29.46 | 29.60 | 29.46 | 29.53 | 4,137 | +0.73(+2.53%) |
Aug 02, 2012 | 28.66 | 28.80 | 28.66 | 28.80 | 1,239 | -0.05(-0.17%) |
Aug 01, 2012 | 29.23 | 29.23 | 28.85 | 28.85 | 6,071 | -0.48(-1.65%) |
Jul 31, 2012 | 29.43 | 29.68 | 29.33 | 29.33 | 7,579 | -0.16(-0.55%) |
Jul 30, 2012 | 29.73 | 29.74 | 29.45 | 29.49 | 41,419 | -0.17(-0.57%) |
Jul 27, 2012 | 28.95 | 29.66 | 28.95 | 29.66 | 7,492 | +0.69(+2.38%) |
Jul 26, 2012 | 29.15 | 29.24 | 28.84 | 28.97 | 64,135 | +0.31(+1.08%) |
Jul 25, 2012 | 28.82 | 28.93 | 28.61 | 28.67 | 36,454 | +0.03(+0.11%) |
Jul 24, 2012 | 29.01 | 29.01 | 28.51 | 28.63 | 45,733 | -0.46(-1.58%) |
Jul 23, 2012 | 28.87 | 29.10 | 28.87 | 29.10 | 5,638 | -0.42(-1.42%) |
Jul 20, 2012 | 29.62 | 29.62 | 29.42 | 29.52 | 50,029 | -0.36(-1.20%) |
Jul 19, 2012 | 29.99 | 30.05 | 29.77 | 29.87 | 27,783 | -0.00(-0.01%) |
Jul 18, 2012 | 29.60 | 30.00 | 29.60 | 29.88 | 13,009 | +0.25(+0.85%) |
Jul 17, 2012 | 29.77 | 29.77 | 29.29 | 29.63 | 24,377 | +0.06(+0.20%) |
Jul 16, 2012 | 29.66 | 29.73 | 29.47 | 29.57 | 18,766 | -0.14(-0.48%) |
Jul 13, 2012 | 29.51 | 29.79 | 29.51 | 29.71 | 15,856 | +0.42(+1.43%) |
Jul 12, 2012 | 29.10 | 29.42 | 28.96 | 29.29 | 13,454 | -0.09(-0.32%) |
Jul 10, 2012 | 29.39 | 29.39 | 29.39 | 29.39 | 0 | -0.32(-1.07%) |
Jul 09, 2012 | 29.78 | 29.78 | 29.65 | 29.70 | 8,787 | -0.08(-0.26%) |
Jul 06, 2012 | 29.90 | 29.90 | 29.71 | 29.78 | 2,920 | -0.49(-1.61%) |
Jul 05, 2012 | 30.17 | 30.27 | 29.94 | 30.27 | 7,771 | +0.09(+0.31%) |
Jul 03, 2012 | 30.17 | 30.17 | 30.14 | 30.17 | 688 | +0.63(+2.12%) |