Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.83 | 29.90 | 29.73 | 29.84 | 115,769 | -0.13(-0.45%) |
Sep 27, 2012 | 29.95 | 30.09 | 29.77 | 29.97 | 217,977 | +0.41(+1.40%) |
Sep 26, 2012 | 29.52 | 29.62 | 29.38 | 29.56 | 171,581 | +0.66(+2.29%) |
Sep 25, 2012 | 29.26 | 29.32 | 28.89 | 28.90 | 136,289 | -0.36(-1.24%) |
Sep 24, 2012 | 29.10 | 29.28 | 29.07 | 29.26 | 101,814 | -0.09(-0.32%) |
Sep 21, 2012 | 29.22 | 29.49 | 29.15 | 29.35 | 205,402 | +0.39(+1.36%) |
Sep 20, 2012 | 28.85 | 28.98 | 28.72 | 28.96 | 113,147 | +0.11(+0.37%) |
Sep 19, 2012 | 28.88 | 28.94 | 28.81 | 28.85 | 140,530 | -0.15(-0.53%) |
Sep 18, 2012 | 29.16 | 29.22 | 28.96 | 29.01 | 146,505 | -0.59(-1.99%) |
Sep 17, 2012 | 29.66 | 29.82 | 29.52 | 29.59 | 75,872 | -0.02(-0.08%) |
Sep 14, 2012 | 29.64 | 29.90 | 29.57 | 29.62 | 138,257 | -0.52(-1.73%) |
Sep 13, 2012 | 29.73 | 30.17 | 29.50 | 30.14 | 186,520 | +0.58(+1.95%) |
Sep 12, 2012 | 29.51 | 29.70 | 29.45 | 29.56 | 86,804 | +0.00(+0.01%) |
Sep 11, 2012 | 29.50 | 29.71 | 29.46 | 29.56 | 145,406 | +0.35(+1.18%) |
Sep 10, 2012 | 29.45 | 29.55 | 29.21 | 29.21 | 61,910 | -0.48(-1.60%) |
Sep 07, 2012 | 29.37 | 29.69 | 29.37 | 29.69 | 103,467 | +0.30(+1.02%) |
Sep 06, 2012 | 29.32 | 29.54 | 29.24 | 29.39 | 288,389 | +0.32(+1.11%) |
Sep 05, 2012 | 29.25 | 29.29 | 29.01 | 29.07 | 104,043 | +0.12(+0.42%) |
Sep 04, 2012 | 29.03 | 29.06 | 28.86 | 28.94 | 152,611 | -0.23(-0.79%) |
Aug 31, 2012 | 29.54 | 29.56 | 29.15 | 29.18 | 98,543 | +0.21(+0.73%) |
Aug 30, 2012 | 29.18 | 29.23 | 28.87 | 28.96 | 124,733 | -0.00(-0.01%) |
Aug 29, 2012 | 28.96 | 29.08 | 28.86 | 28.97 | 92,909 | +0.29(+1.02%) |
Aug 27, 2012 | 28.71 | 28.77 | 28.62 | 28.68 | 111,811 | -0.14(-0.49%) |
Aug 24, 2012 | 28.80 | 28.95 | 28.73 | 28.82 | 146,139 | +0.10(+0.35%) |
Aug 23, 2012 | 28.69 | 28.91 | 28.62 | 28.72 | 644,654 | -0.12(-0.42%) |
Aug 22, 2012 | 28.68 | 28.94 | 28.63 | 28.84 | 80,497 | -0.37(-1.27%) |
Aug 21, 2012 | 29.39 | 29.42 | 29.18 | 29.21 | 90,769 | +0.19(+0.66%) |
Aug 20, 2012 | 28.94 | 29.09 | 28.94 | 29.02 | 66,780 | +0.12(+0.42%) |
Aug 17, 2012 | 29.03 | 29.03 | 28.65 | 28.90 | 216,162 | -0.13(-0.46%) |
Aug 16, 2012 | 29.02 | 29.13 | 28.92 | 29.03 | 66,655 | -0.24(-0.81%) |
Aug 15, 2012 | 29.21 | 29.35 | 29.17 | 29.27 | 92,093 | -0.22(-0.74%) |
Aug 14, 2012 | 29.48 | 29.61 | 29.45 | 29.49 | 58,469 | +0.16(+0.54%) |
Aug 13, 2012 | 29.26 | 29.41 | 29.22 | 29.33 | 52,894 | +0.23(+0.78%) |
Aug 10, 2012 | 28.78 | 29.15 | 28.75 | 29.10 | 80,349 | +0.07(+0.22%) |
Aug 09, 2012 | 29.03 | 29.22 | 28.94 | 29.03 | 65,799 | -0.21(-0.71%) |
Aug 08, 2012 | 29.07 | 29.30 | 29.05 | 29.24 | 48,442 | -0.15(-0.51%) |
Aug 07, 2012 | 29.43 | 29.53 | 29.36 | 29.39 | 55,588 | +0.00(+0.00%) |
Aug 06, 2012 | 29.43 | 29.60 | 29.38 | 29.39 | 99,379 | +0.08(+0.26%) |
Aug 03, 2012 | 28.96 | 29.31 | 28.92 | 29.31 | 867,498 | +0.72(+2.52%) |
Aug 02, 2012 | 28.27 | 28.80 | 28.21 | 28.59 | 169,965 | -0.59(-2.03%) |
Aug 01, 2012 | 29.62 | 29.71 | 29.16 | 29.19 | 114,549 | -0.09(-0.32%) |
Jul 31, 2012 | 29.48 | 29.75 | 29.27 | 29.28 | 173,798 | -0.37(-1.26%) |
Jul 30, 2012 | 29.56 | 29.73 | 29.38 | 29.66 | 125,124 | -0.24(-0.79%) |
Jul 27, 2012 | 29.56 | 30.03 | 29.54 | 29.89 | 105,698 | +0.23(+0.77%) |
Jul 26, 2012 | 29.60 | 29.79 | 29.53 | 29.66 | 184,048 | +0.98(+3.43%) |
Jul 25, 2012 | 28.74 | 28.79 | 28.46 | 28.68 | 119,693 | +0.46(+1.63%) |
Jul 24, 2012 | 28.29 | 28.32 | 28.02 | 28.22 | 93,852 | -0.02(-0.06%) |
Jul 23, 2012 | 27.94 | 28.27 | 27.89 | 28.24 | 131,468 | -0.84(-2.89%) |
Jul 20, 2012 | 29.22 | 29.29 | 29.05 | 29.08 | 149,236 | -0.12(-0.40%) |
Jul 19, 2012 | 29.08 | 29.26 | 28.94 | 29.20 | 113,740 | +0.13(+0.45%) |
Jul 18, 2012 | 28.68 | 29.07 | 28.67 | 29.07 | 132,902 | +0.30(+1.06%) |
Jul 17, 2012 | 28.66 | 28.84 | 28.38 | 28.76 | 65,915 | +0.26(+0.90%) |
Jul 16, 2012 | 28.30 | 28.62 | 28.23 | 28.51 | 63,944 | +0.07(+0.24%) |
Jul 13, 2012 | 28.14 | 28.49 | 28.14 | 28.44 | 46,083 | +0.50(+1.79%) |
Jul 12, 2012 | 27.76 | 28.03 | 27.65 | 27.94 | 131,153 | -0.54(-1.88%) |
Jul 11, 2012 | 28.49 | 28.63 | 28.31 | 28.47 | 69,440 | +0.28(+0.99%) |
Jul 10, 2012 | 28.35 | 28.37 | 28.11 | 28.19 | 75,373 | +0.05(+0.19%) |
Jul 09, 2012 | 28.26 | 28.30 | 28.07 | 28.14 | 127,540 | +0.12(+0.44%) |
Jul 06, 2012 | 28.28 | 28.29 | 27.94 | 28.02 | 282,434 | -0.41(-1.46%) |
Jul 05, 2012 | 28.35 | 28.51 | 28.31 | 28.43 | 79,491 | -0.39(-1.37%) |
Jul 03, 2012 | 28.71 | 28.83 | 28.56 | 28.83 | 45,648 | -0.02(-0.08%) |