Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.85 | 31.91 | 31.70 | 31.88 | 30,703 | -0.05(-0.17%) |
Sep 27, 2012 | 31.87 | 32.03 | 31.76 | 31.93 | 36,138 | +0.23(+0.74%) |
Sep 26, 2012 | 31.81 | 31.84 | 31.67 | 31.70 | 19,688 | -0.15(-0.47%) |
Sep 25, 2012 | 32.24 | 32.28 | 31.84 | 31.84 | 23,113 | -0.27(-0.85%) |
Sep 24, 2012 | 31.97 | 32.19 | 31.97 | 32.12 | 34,051 | +0.02(+0.06%) |
Sep 21, 2012 | 32.20 | 32.25 | 32.10 | 32.10 | 39,133 | -0.01(-0.05%) |
Sep 20, 2012 | 31.90 | 32.13 | 31.84 | 32.12 | 20,271 | +0.07(+0.23%) |
Sep 19, 2012 | 32.09 | 32.17 | 32.02 | 32.04 | 30,867 | +0.04(+0.14%) |
Sep 18, 2012 | 31.97 | 32.06 | 31.93 | 32.00 | 18,507 | -0.06(-0.18%) |
Sep 17, 2012 | 32.12 | 32.19 | 32.00 | 32.06 | 21,092 | -0.19(-0.59%) |
Sep 14, 2012 | 32.18 | 32.43 | 32.13 | 32.25 | 87,848 | +0.07(+0.21%) |
Sep 13, 2012 | 31.62 | 32.23 | 31.59 | 32.18 | 50,534 | +0.57(+1.80%) |
Sep 12, 2012 | 31.67 | 31.70 | 31.57 | 31.61 | 26,623 | +0.06(+0.19%) |
Sep 11, 2012 | 31.49 | 31.61 | 31.47 | 31.55 | 37,452 | +0.12(+0.38%) |
Sep 10, 2012 | 31.55 | 31.61 | 31.44 | 31.44 | 21,679 | -0.15(-0.47%) |
Sep 07, 2012 | 31.50 | 31.58 | 31.48 | 31.58 | 18,378 | +0.20(+0.63%) |
Sep 06, 2012 | 31.13 | 31.41 | 31.11 | 31.39 | 28,193 | +0.61(+1.99%) |
Sep 05, 2012 | 30.79 | 30.84 | 30.74 | 30.77 | 36,660 | +0.01(+0.02%) |
Sep 04, 2012 | 30.80 | 30.85 | 30.64 | 30.77 | 17,720 | -0.06(-0.19%) |
Aug 31, 2012 | 30.91 | 30.94 | 30.74 | 30.83 | 29,098 | +0.14(+0.44%) |
Aug 30, 2012 | 30.74 | 30.74 | 30.60 | 30.69 | 23,418 | -0.18(-0.59%) |
Aug 29, 2012 | 30.85 | 30.95 | 30.82 | 30.87 | 17,503 | +0.03(+0.10%) |
Aug 27, 2012 | 30.92 | 30.98 | 30.84 | 30.84 | 30,127 | -0.04(-0.12%) |
Aug 24, 2012 | 30.61 | 30.94 | 30.61 | 30.88 | 18,794 | +0.18(+0.58%) |
Aug 23, 2012 | 30.90 | 30.90 | 30.66 | 30.70 | 12,241 | -0.25(-0.81%) |
Aug 22, 2012 | 30.93 | 30.99 | 30.79 | 30.95 | 33,410 | -0.03(-0.08%) |
Aug 21, 2012 | 31.16 | 31.27 | 30.96 | 30.98 | 16,558 | -0.10(-0.32%) |
Aug 20, 2012 | 31.04 | 31.08 | 30.97 | 31.08 | 24,277 | +0.04(+0.12%) |
Aug 17, 2012 | 31.10 | 31.10 | 31.00 | 31.04 | 30,758 | +0.01(+0.02%) |
Aug 16, 2012 | 30.97 | 31.11 | 30.91 | 31.03 | 19,903 | +0.12(+0.37%) |
Aug 15, 2012 | 30.84 | 30.98 | 30.84 | 30.92 | 27,407 | +0.01(+0.02%) |
Aug 14, 2012 | 31.07 | 31.07 | 30.85 | 30.91 | 41,416 | -0.03(-0.08%) |
Aug 13, 2012 | 30.93 | 30.98 | 30.83 | 30.93 | 27,692 | -0.04(-0.12%) |
Aug 10, 2012 | 30.81 | 30.97 | 30.74 | 30.97 | 63,748 | +0.02(+0.07%) |
Aug 09, 2012 | 30.86 | 30.99 | 30.83 | 30.95 | 14,184 | +0.07(+0.24%) |
Aug 08, 2012 | 30.69 | 30.91 | 30.69 | 30.88 | 14,137 | +0.04(+0.14%) |
Aug 07, 2012 | 30.86 | 30.94 | 30.83 | 30.83 | 24,363 | +0.07(+0.24%) |
Aug 06, 2012 | 30.78 | 30.87 | 30.71 | 30.76 | 32,956 | +0.10(+0.34%) |
Aug 03, 2012 | 30.52 | 30.73 | 30.52 | 30.66 | 41,544 | +0.55(+1.84%) |
Aug 02, 2012 | 30.15 | 30.25 | 29.89 | 30.10 | 27,204 | -0.41(-1.33%) |
Aug 01, 2012 | 30.55 | 30.61 | 30.39 | 30.51 | 41,662 | +0.04(+0.12%) |
Jul 31, 2012 | 30.54 | 30.61 | 30.47 | 30.47 | 18,148 | -0.06(-0.19%) |
Jul 30, 2012 | 30.55 | 30.64 | 30.47 | 30.53 | 15,736 | -0.04(-0.13%) |
Jul 27, 2012 | 30.24 | 30.65 | 30.17 | 30.57 | 18,387 | +0.50(+1.67%) |
Jul 26, 2012 | 29.92 | 30.10 | 29.88 | 30.07 | 12,982 | +0.49(+1.67%) |
Jul 25, 2012 | 29.69 | 29.69 | 29.47 | 29.57 | 7,894 | +0.03(+0.10%) |
Jul 24, 2012 | 29.83 | 29.83 | 29.32 | 29.54 | 39,567 | -0.25(-0.84%) |
Jul 23, 2012 | 29.60 | 29.84 | 29.54 | 29.79 | 58,494 | -0.22(-0.73%) |
Jul 20, 2012 | 30.12 | 30.13 | 30.01 | 30.01 | 17,445 | -0.28(-0.93%) |
Jul 19, 2012 | 30.35 | 30.36 | 30.21 | 30.29 | 15,590 | -0.10(-0.32%) |
Jul 18, 2012 | 30.11 | 30.41 | 30.11 | 30.39 | 49,777 | +0.16(+0.54%) |
Jul 17, 2012 | 30.04 | 30.27 | 29.81 | 30.23 | 29,030 | +0.25(+0.83%) |
Jul 16, 2012 | 29.94 | 30.03 | 29.84 | 29.98 | 48,045 | -0.03(-0.10%) |
Jul 13, 2012 | 29.73 | 30.01 | 29.73 | 30.01 | 34,498 | +0.45(+1.52%) |
Jul 12, 2012 | 29.45 | 29.60 | 29.36 | 29.56 | 40,412 | -0.02(-0.06%) |
Jul 11, 2012 | 29.53 | 29.67 | 29.46 | 29.58 | 38,822 | +0.03(+0.11%) |
Jul 10, 2012 | 29.84 | 29.89 | 29.42 | 29.54 | 26,681 | -0.20(-0.67%) |
Jul 09, 2012 | 29.77 | 29.77 | 29.59 | 29.74 | 14,026 | -0.05(-0.17%) |
Jul 06, 2012 | 29.71 | 29.82 | 29.68 | 29.79 | 47,319 | -0.28(-0.94%) |
Jul 05, 2012 | 30.15 | 30.15 | 30.00 | 30.08 | 46,135 | -0.13(-0.43%) |
Jul 03, 2012 | 30.12 | 30.27 | 30.07 | 30.21 | 16,360 | +0.09(+0.29%) |