Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 30.79 | 30.80 | 30.54 | 30.67 | 439,186 | -0.17(-0.55%) |
Sep 27, 2012 | 30.86 | 31.21 | 30.65 | 30.84 | 502,781 | +0.02(+0.07%) |
Sep 26, 2012 | 31.01 | 31.15 | 30.65 | 30.82 | 472,740 | -0.17(-0.56%) |
Sep 25, 2012 | 31.40 | 31.60 | 30.97 | 30.99 | 518,447 | -0.32(-1.01%) |
Sep 24, 2012 | 31.29 | 31.46 | 31.07 | 31.31 | 524,117 | -0.22(-0.68%) |
Sep 21, 2012 | 31.93 | 31.97 | 31.38 | 31.52 | 873,388 | -0.15(-0.47%) |
Sep 20, 2012 | 31.69 | 31.93 | 31.33 | 31.67 | 371,760 | -0.26(-0.82%) |
Sep 19, 2012 | 32.01 | 32.22 | 31.86 | 31.93 | 302,107 | -0.10(-0.31%) |
Sep 18, 2012 | 31.95 | 32.30 | 31.93 | 32.03 | 335,910 | -0.03(-0.08%) |
Sep 17, 2012 | 32.88 | 32.89 | 31.98 | 32.06 | 341,385 | -0.77(-2.35%) |
Sep 14, 2012 | 32.32 | 32.83 | 32.28 | 32.83 | 672,574 | +0.62(+1.92%) |
Sep 13, 2012 | 32.06 | 32.30 | 31.80 | 32.22 | 442,482 | +0.14(+0.44%) |
Sep 12, 2012 | 32.08 | 32.17 | 31.97 | 32.07 | 243,095 | +0.08(+0.25%) |
Sep 11, 2012 | 31.86 | 32.13 | 31.85 | 31.99 | 269,487 | +0.12(+0.38%) |
Sep 10, 2012 | 31.89 | 32.07 | 31.85 | 31.87 | 193,694 | -0.09(-0.27%) |
Sep 07, 2012 | 32.16 | 32.26 | 31.91 | 31.96 | 258,887 | -0.08(-0.25%) |
Sep 06, 2012 | 31.50 | 32.10 | 31.48 | 32.04 | 388,038 | +0.69(+2.19%) |
Sep 05, 2012 | 31.50 | 31.51 | 31.17 | 31.36 | 305,137 | -0.20(-0.62%) |
Sep 04, 2012 | 31.03 | 31.64 | 30.84 | 31.55 | 486,999 | +0.47(+1.51%) |
Aug 31, 2012 | 31.23 | 31.30 | 30.91 | 31.08 | 271,581 | +0.00(+0.00%) |
Aug 30, 2012 | 31.22 | 31.22 | 30.92 | 31.08 | 191,536 | -0.21(-0.67%) |
Aug 29, 2012 | 31.23 | 31.43 | 31.09 | 31.29 | 287,845 | +0.37(+1.20%) |
Aug 27, 2012 | 30.87 | 31.08 | 30.83 | 30.92 | 347,893 | +0.10(+0.32%) |
Aug 24, 2012 | 30.79 | 30.90 | 30.69 | 30.82 | 339,923 | +0.01(+0.02%) |
Aug 23, 2012 | 30.93 | 31.08 | 30.81 | 30.81 | 325,408 | -0.27(-0.88%) |
Aug 22, 2012 | 31.36 | 31.40 | 30.93 | 31.08 | 319,009 | -0.28(-0.89%) |
Aug 21, 2012 | 31.36 | 31.69 | 31.30 | 31.36 | 391,598 | +0.04(+0.13%) |
Aug 20, 2012 | 31.38 | 31.50 | 31.23 | 31.32 | 267,445 | -0.05(-0.17%) |
Aug 17, 2012 | 31.16 | 31.40 | 31.08 | 31.38 | 202,633 | +0.31(+0.99%) |
Aug 16, 2012 | 31.05 | 31.15 | 30.85 | 31.07 | 256,404 | +0.02(+0.06%) |
Aug 15, 2012 | 31.08 | 31.21 | 30.97 | 31.05 | 268,448 | +0.02(+0.06%) |
Aug 14, 2012 | 31.04 | 31.18 | 30.93 | 31.03 | 231,620 | +0.11(+0.37%) |
Aug 13, 2012 | 30.78 | 30.98 | 30.69 | 30.92 | 256,321 | +0.03(+0.11%) |
Aug 10, 2012 | 30.91 | 31.00 | 30.77 | 30.89 | 263,935 | -0.15(-0.47%) |
Aug 09, 2012 | 31.12 | 31.24 | 30.98 | 31.03 | 162,515 | -0.17(-0.55%) |
Aug 08, 2012 | 31.30 | 31.40 | 31.10 | 31.20 | 299,734 | -0.19(-0.59%) |
Aug 07, 2012 | 31.49 | 31.58 | 31.26 | 31.39 | 470,246 | +0.01(+0.02%) |
Aug 06, 2012 | 31.56 | 31.66 | 31.32 | 31.38 | 299,430 | -0.07(-0.23%) |
Aug 03, 2012 | 31.36 | 31.58 | 31.31 | 31.46 | 338,783 | +0.53(+1.70%) |
Aug 02, 2012 | 31.12 | 31.18 | 30.59 | 30.93 | 441,486 | -0.32(-1.02%) |
Aug 01, 2012 | 31.24 | 31.48 | 31.04 | 31.25 | 721,218 | +0.15(+0.49%) |
Jul 31, 2012 | 31.18 | 31.36 | 31.02 | 31.10 | 536,733 | -0.10(-0.32%) |
Jul 30, 2012 | 31.10 | 31.30 | 31.04 | 31.20 | 368,913 | +0.07(+0.21%) |
Jul 27, 2012 | 31.05 | 31.36 | 30.81 | 31.13 | 487,488 | +0.12(+0.39%) |
Jul 26, 2012 | 31.16 | 31.28 | 30.95 | 31.01 | 638,752 | +0.29(+0.93%) |
Jul 25, 2012 | 30.58 | 30.89 | 30.49 | 30.73 | 422,200 | +0.16(+0.52%) |
Jul 24, 2012 | 30.60 | 30.69 | 30.19 | 30.57 | 526,548 | +0.17(+0.57%) |
Jul 23, 2012 | 30.65 | 31.39 | 30.23 | 30.39 | 436,072 | -0.45(-1.47%) |
Jul 20, 2012 | 30.63 | 31.07 | 30.63 | 30.85 | 566,084 | +0.00(+0.00%) |
Jul 19, 2012 | 30.94 | 31.07 | 30.65 | 30.85 | 548,018 | -0.05(-0.15%) |
Jul 18, 2012 | 30.96 | 31.19 | 30.85 | 30.89 | 463,520 | -0.13(-0.43%) |
Jul 17, 2012 | 30.94 | 31.06 | 30.53 | 31.02 | 246,538 | +0.27(+0.87%) |
Jul 16, 2012 | 30.95 | 31.00 | 30.69 | 30.76 | 254,879 | -0.29(-0.94%) |
Jul 13, 2012 | 30.43 | 31.13 | 30.41 | 31.05 | 335,712 | +0.62(+2.03%) |
Jul 12, 2012 | 30.37 | 30.49 | 30.23 | 30.43 | 333,924 | -0.09(-0.28%) |
Jul 11, 2012 | 30.41 | 30.55 | 30.23 | 30.52 | 289,576 | +0.19(+0.64%) |
Jul 10, 2012 | 30.59 | 30.77 | 30.21 | 30.33 | 351,084 | -0.13(-0.44%) |
Jul 09, 2012 | 30.53 | 30.56 | 30.15 | 30.46 | 371,072 | -0.07(-0.22%) |
Jul 06, 2012 | 30.37 | 30.59 | 30.32 | 30.53 | 385,858 | -0.15(-0.50%) |
Jul 05, 2012 | 30.74 | 30.90 | 30.66 | 30.68 | 571,806 | -0.18(-0.58%) |
Jul 03, 2012 | 30.61 | 30.91 | 30.61 | 30.86 | 237,236 | +0.16(+0.52%) |