Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.02 | 31.06 | 30.82 | 30.90 | 1,060,806 | -0.25(-0.81%) |
Sep 27, 2012 | 31.03 | 31.25 | 30.91 | 31.15 | 713,407 | +0.44(+1.42%) |
Sep 26, 2012 | 30.68 | 30.80 | 30.53 | 30.72 | 724,142 | -0.12(-0.37%) |
Sep 25, 2012 | 31.38 | 31.38 | 30.80 | 30.83 | 1,868,286 | -0.52(-1.67%) |
Sep 24, 2012 | 31.26 | 31.42 | 31.17 | 31.36 | 895,007 | -0.07(-0.21%) |
Sep 21, 2012 | 31.70 | 31.70 | 31.40 | 31.42 | 1,146,637 | -0.10(-0.32%) |
Sep 20, 2012 | 31.36 | 31.56 | 31.22 | 31.53 | 628,575 | -0.09(-0.29%) |
Sep 19, 2012 | 31.74 | 31.74 | 31.60 | 31.62 | 1,839,647 | -0.08(-0.25%) |
Sep 18, 2012 | 31.71 | 31.75 | 31.56 | 31.69 | 724,572 | +0.00(+0.01%) |
Sep 17, 2012 | 31.88 | 31.92 | 31.64 | 31.69 | 772,033 | -0.25(-0.78%) |
Sep 14, 2012 | 31.90 | 32.29 | 31.85 | 31.94 | 1,911,944 | +0.30(+0.93%) |
Sep 13, 2012 | 30.83 | 31.70 | 30.74 | 31.64 | 1,012,303 | +0.74(+2.39%) |
Sep 12, 2012 | 30.93 | 30.99 | 30.76 | 30.91 | 892,103 | +0.10(+0.33%) |
Sep 11, 2012 | 30.66 | 30.89 | 30.63 | 30.80 | 725,313 | +0.23(+0.74%) |
Sep 10, 2012 | 30.70 | 30.82 | 30.56 | 30.58 | 1,205,164 | -0.22(-0.72%) |
Sep 07, 2012 | 30.56 | 30.83 | 30.51 | 30.80 | 803,107 | +0.56(+1.84%) |
Sep 06, 2012 | 29.75 | 30.27 | 29.70 | 30.24 | 930,310 | +0.61(+2.05%) |
Sep 05, 2012 | 29.62 | 29.66 | 29.48 | 29.64 | 583,155 | -0.07(-0.25%) |
Sep 04, 2012 | 29.83 | 29.86 | 29.60 | 29.71 | 900,718 | -0.11(-0.38%) |
Aug 31, 2012 | 29.74 | 29.93 | 29.64 | 29.82 | 463,552 | +0.28(+0.96%) |
Aug 30, 2012 | 29.71 | 29.75 | 29.48 | 29.54 | 728,937 | -0.40(-1.35%) |
Aug 29, 2012 | 30.08 | 30.08 | 29.82 | 29.94 | 619,271 | -0.25(-0.83%) |
Aug 27, 2012 | 30.28 | 30.32 | 30.13 | 30.19 | 700,857 | -0.21(-0.69%) |
Aug 24, 2012 | 30.26 | 30.49 | 30.15 | 30.40 | 654,779 | +0.07(+0.24%) |
Aug 23, 2012 | 30.56 | 30.59 | 30.30 | 30.33 | 989,023 | -0.26(-0.85%) |
Aug 22, 2012 | 30.39 | 30.61 | 30.34 | 30.59 | 945,179 | +0.12(+0.39%) |
Aug 21, 2012 | 30.63 | 30.76 | 30.41 | 30.47 | 703,963 | +0.02(+0.07%) |
Aug 20, 2012 | 30.30 | 30.46 | 30.19 | 30.45 | 503,569 | -0.03(-0.11%) |
Aug 17, 2012 | 30.55 | 30.57 | 30.40 | 30.48 | 540,401 | -0.16(-0.54%) |
Aug 16, 2012 | 30.44 | 30.70 | 30.37 | 30.65 | 725,512 | +0.24(+0.78%) |
Aug 15, 2012 | 30.30 | 30.46 | 30.26 | 30.41 | 719,492 | +0.02(+0.07%) |
Aug 14, 2012 | 30.57 | 30.60 | 30.30 | 30.39 | 967,550 | +0.00(+0.01%) |
Aug 13, 2012 | 30.43 | 30.51 | 30.23 | 30.38 | 1,054,567 | -0.20(-0.65%) |
Aug 10, 2012 | 30.32 | 30.59 | 30.24 | 30.58 | 558,482 | +0.13(+0.43%) |
Aug 09, 2012 | 30.42 | 30.57 | 30.35 | 30.45 | 708,821 | +0.05(+0.17%) |
Aug 08, 2012 | 30.20 | 30.47 | 30.17 | 30.40 | 677,947 | +0.10(+0.34%) |
Aug 07, 2012 | 30.37 | 30.48 | 30.26 | 30.30 | 2,185,446 | +0.07(+0.23%) |
Aug 06, 2012 | 30.17 | 30.40 | 30.14 | 30.23 | 858,455 | +0.17(+0.57%) |
Aug 03, 2012 | 29.82 | 30.14 | 29.80 | 30.06 | 631,418 | +0.92(+3.16%) |
Aug 02, 2012 | 29.18 | 29.40 | 28.95 | 29.14 | 1,003,543 | -0.27(-0.91%) |
Aug 01, 2012 | 29.66 | 29.69 | 29.39 | 29.41 | 599,710 | +0.05(+0.15%) |
Jul 31, 2012 | 29.63 | 29.68 | 29.35 | 29.36 | 744,555 | -0.18(-0.60%) |
Jul 30, 2012 | 29.49 | 29.64 | 29.42 | 29.54 | 931,321 | -0.11(-0.36%) |
Jul 27, 2012 | 29.18 | 29.70 | 29.09 | 29.65 | 670,526 | +0.77(+2.65%) |
Jul 26, 2012 | 28.72 | 28.94 | 28.60 | 28.88 | 1,361,533 | +0.56(+1.96%) |
Jul 25, 2012 | 28.39 | 28.49 | 28.20 | 28.32 | 1,309,783 | +0.15(+0.52%) |
Jul 24, 2012 | 28.38 | 28.38 | 27.95 | 28.18 | 766,297 | -0.15(-0.54%) |
Jul 23, 2012 | 28.26 | 28.41 | 28.06 | 28.33 | 1,009,382 | -0.65(-2.23%) |
Jul 20, 2012 | 29.11 | 29.11 | 28.91 | 28.98 | 479,875 | -0.41(-1.39%) |
Jul 19, 2012 | 29.28 | 29.44 | 29.20 | 29.39 | 1,201,632 | +0.30(+1.03%) |
Jul 18, 2012 | 28.80 | 29.16 | 28.78 | 29.08 | 789,041 | +0.02(+0.06%) |
Jul 17, 2012 | 28.94 | 29.16 | 28.70 | 29.07 | 2,003,292 | +0.35(+1.23%) |
Jul 16, 2012 | 28.74 | 28.82 | 28.56 | 28.72 | 1,401,782 | -0.11(-0.37%) |
Jul 13, 2012 | 28.59 | 28.90 | 28.59 | 28.82 | 1,109,152 | +0.40(+1.40%) |
Jul 12, 2012 | 28.37 | 28.55 | 28.26 | 28.43 | 854,507 | -0.38(-1.33%) |
Jul 11, 2012 | 28.88 | 28.96 | 28.65 | 28.81 | 547,428 | +0.01(+0.05%) |
Jul 10, 2012 | 29.32 | 29.32 | 28.69 | 28.80 | 500,500 | -0.27(-0.93%) |
Jul 09, 2012 | 29.03 | 29.10 | 28.86 | 29.07 | 590,672 | -0.01(-0.04%) |
Jul 06, 2012 | 29.15 | 29.21 | 28.97 | 29.08 | 604,294 | -0.45(-1.52%) |
Jul 05, 2012 | 29.70 | 29.72 | 29.46 | 29.53 | 1,579,456 | -0.45(-1.51%) |
Jul 03, 2012 | 29.74 | 29.98 | 29.67 | 29.98 | 816,055 | +0.46(+1.56%) |