Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.79 | 32.98 | 32.08 | 32.37 | 75,405 | -0.77(-2.32%) |
Sep 27, 2012 | 33.10 | 33.29 | 32.51 | 33.14 | 85,440 | +0.28(+0.85%) |
Sep 26, 2012 | 32.94 | 33.33 | 32.73 | 32.86 | 108,539 | +0.04(+0.11%) |
Sep 25, 2012 | 33.54 | 33.95 | 32.77 | 32.83 | 153,570 | -0.50(-1.50%) |
Sep 24, 2012 | 34.04 | 34.05 | 33.21 | 33.33 | 92,845 | -1.00(-2.92%) |
Sep 21, 2012 | 34.48 | 34.72 | 34.10 | 34.33 | 128,954 | +0.33(+0.98%) |
Sep 20, 2012 | 33.56 | 34.09 | 33.12 | 33.99 | 91,791 | +0.18(+0.52%) |
Sep 19, 2012 | 34.19 | 34.24 | 33.70 | 33.82 | 121,247 | -0.40(-1.16%) |
Sep 18, 2012 | 34.03 | 34.44 | 33.78 | 34.22 | 74,227 | +0.07(+0.22%) |
Sep 17, 2012 | 33.79 | 34.23 | 33.48 | 34.14 | 78,333 | +0.05(+0.14%) |
Sep 14, 2012 | 34.29 | 35.05 | 33.73 | 34.10 | 116,882 | -0.04(-0.11%) |
Sep 13, 2012 | 33.30 | 34.36 | 32.68 | 34.13 | 103,349 | +0.98(+2.96%) |
Sep 12, 2012 | 33.44 | 33.46 | 32.87 | 33.15 | 59,674 | -0.20(-0.61%) |
Sep 11, 2012 | 32.76 | 33.67 | 32.68 | 33.35 | 96,404 | +0.13(+0.39%) |
Sep 10, 2012 | 32.41 | 33.63 | 32.35 | 33.22 | 154,244 | +1.33(+4.15%) |
Sep 07, 2012 | 31.60 | 31.96 | 31.40 | 31.90 | 44,752 | +0.57(+1.83%) |
Sep 06, 2012 | 30.84 | 31.61 | 30.69 | 31.32 | 92,835 | +0.82(+2.67%) |
Sep 05, 2012 | 30.14 | 30.68 | 29.80 | 30.51 | 77,275 | +0.23(+0.77%) |
Sep 04, 2012 | 30.05 | 30.44 | 29.37 | 30.28 | 83,564 | +0.24(+0.80%) |
Aug 31, 2012 | 30.02 | 30.12 | 29.48 | 30.04 | 51,333 | +0.44(+1.47%) |
Aug 30, 2012 | 30.57 | 30.57 | 29.51 | 29.60 | 144,636 | -1.20(-3.88%) |
Aug 29, 2012 | 30.56 | 31.16 | 30.56 | 30.80 | 81,893 | +0.32(+1.06%) |
Aug 27, 2012 | 30.34 | 30.74 | 29.90 | 30.47 | 78,528 | +0.25(+0.83%) |
Aug 24, 2012 | 29.43 | 30.33 | 29.43 | 30.22 | 74,829 | +0.58(+1.97%) |
Aug 23, 2012 | 29.66 | 30.09 | 29.58 | 29.64 | 120,373 | -0.15(-0.50%) |
Aug 22, 2012 | 29.45 | 30.22 | 29.33 | 29.79 | 161,966 | +0.19(+0.63%) |
Aug 21, 2012 | 30.35 | 30.72 | 29.52 | 29.60 | 126,783 | -0.52(-1.72%) |
Aug 20, 2012 | 29.93 | 30.31 | 29.62 | 30.12 | 116,727 | +0.06(+0.18%) |
Aug 17, 2012 | 29.46 | 30.11 | 29.22 | 30.06 | 160,323 | +0.54(+1.82%) |
Aug 16, 2012 | 28.69 | 29.89 | 28.47 | 29.53 | 167,131 | +0.85(+2.97%) |
Aug 15, 2012 | 28.23 | 29.02 | 28.18 | 28.67 | 168,640 | +0.44(+1.56%) |
Aug 14, 2012 | 29.19 | 29.19 | 27.69 | 28.23 | 241,227 | -0.71(-2.45%) |
Aug 13, 2012 | 28.74 | 29.13 | 28.36 | 28.94 | 243,620 | +0.15(+0.51%) |
Aug 10, 2012 | 28.98 | 29.06 | 28.40 | 28.79 | 186,550 | -0.33(-1.14%) |
Aug 09, 2012 | 31.47 | 31.47 | 26.95 | 29.13 | 459,243 | -2.57(-8.12%) |
Aug 08, 2012 | 31.02 | 31.94 | 31.02 | 31.70 | 39,004 | +0.37(+1.17%) |
Aug 07, 2012 | 31.51 | 31.65 | 31.12 | 31.33 | 83,932 | +0.16(+0.50%) |
Aug 06, 2012 | 31.47 | 32.08 | 31.16 | 31.18 | 107,355 | -0.17(-0.53%) |
Aug 03, 2012 | 30.62 | 31.69 | 30.53 | 31.34 | 59,329 | +1.45(+4.86%) |
Aug 02, 2012 | 30.40 | 30.60 | 29.61 | 29.89 | 59,626 | -0.86(-2.81%) |
Aug 01, 2012 | 30.57 | 31.58 | 30.57 | 30.75 | 110,933 | +0.46(+1.52%) |
Jul 31, 2012 | 29.65 | 30.50 | 29.45 | 30.29 | 72,639 | +0.37(+1.23%) |
Jul 30, 2012 | 30.28 | 30.33 | 29.81 | 29.93 | 28,732 | -0.24(-0.79%) |
Jul 27, 2012 | 28.94 | 30.47 | 28.70 | 30.16 | 68,957 | +1.32(+4.59%) |
Jul 26, 2012 | 29.13 | 29.13 | 28.11 | 28.84 | 48,908 | +0.17(+0.58%) |
Jul 25, 2012 | 29.10 | 29.19 | 28.55 | 28.67 | 56,379 | -0.15(-0.51%) |
Jul 24, 2012 | 29.41 | 29.47 | 28.67 | 28.82 | 45,529 | -0.44(-1.51%) |
Jul 23, 2012 | 29.23 | 29.55 | 28.92 | 29.26 | 55,171 | -0.72(-2.39%) |
Jul 20, 2012 | 30.08 | 30.24 | 29.82 | 29.98 | 58,923 | -0.47(-1.54%) |
Jul 19, 2012 | 31.07 | 31.14 | 30.38 | 30.45 | 30,980 | -0.45(-1.46%) |
Jul 18, 2012 | 30.10 | 31.13 | 30.09 | 30.90 | 37,261 | +0.76(+2.53%) |
Jul 17, 2012 | 30.39 | 30.55 | 29.73 | 30.14 | 53,897 | -0.11(-0.36%) |
Jul 16, 2012 | 30.38 | 30.52 | 29.80 | 30.25 | 52,526 | -0.31(-1.02%) |
Jul 13, 2012 | 30.19 | 30.82 | 30.03 | 30.56 | 67,867 | +0.62(+2.06%) |
Jul 12, 2012 | 29.74 | 30.23 | 29.38 | 29.94 | 80,495 | -0.15(-0.49%) |
Jul 11, 2012 | 30.73 | 30.90 | 29.92 | 30.09 | 82,118 | -0.63(-2.07%) |
Jul 10, 2012 | 31.44 | 31.84 | 30.59 | 30.73 | 89,846 | -0.46(-1.47%) |
Jul 09, 2012 | 31.67 | 31.79 | 31.15 | 31.19 | 136,601 | -0.55(-1.74%) |
Jul 06, 2012 | 31.34 | 32.10 | 31.34 | 31.74 | 190,613 | -0.13(-0.40%) |
Jul 05, 2012 | 31.82 | 32.33 | 31.31 | 31.87 | 70,282 | -0.15(-0.46%) |
Jul 03, 2012 | 31.45 | 32.10 | 31.24 | 32.01 | 62,125 | +0.54(+1.72%) |