Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 27.53 | 27.64 | 27.40 | 27.55 | 659,978 | -0.04(-0.14%) |
Sep 27, 2012 | 27.67 | 27.73 | 27.51 | 27.59 | 559,207 | -0.05(-0.19%) |
Sep 26, 2012 | 28.07 | 28.15 | 27.60 | 27.65 | 799,361 | -0.28(-0.99%) |
Sep 25, 2012 | 28.30 | 28.40 | 27.92 | 27.92 | 608,901 | -0.29(-1.03%) |
Sep 24, 2012 | 28.24 | 28.33 | 28.13 | 28.21 | 383,976 | -0.11(-0.40%) |
Sep 21, 2012 | 28.43 | 28.52 | 28.25 | 28.33 | 1,551,572 | +0.07(+0.24%) |
Sep 20, 2012 | 28.11 | 28.28 | 27.89 | 28.26 | 435,481 | +0.06(+0.22%) |
Sep 19, 2012 | 28.11 | 28.24 | 27.95 | 28.20 | 365,249 | +0.10(+0.35%) |
Sep 18, 2012 | 28.25 | 28.33 | 28.06 | 28.10 | 373,098 | -0.23(-0.81%) |
Sep 17, 2012 | 28.36 | 28.62 | 28.32 | 28.33 | 941,057 | -0.09(-0.32%) |
Sep 14, 2012 | 28.27 | 28.56 | 28.24 | 28.42 | 853,505 | +0.11(+0.40%) |
Sep 13, 2012 | 27.95 | 28.30 | 27.73 | 28.30 | 739,701 | +0.38(+1.36%) |
Sep 12, 2012 | 27.62 | 27.92 | 27.60 | 27.92 | 530,577 | +0.31(+1.13%) |
Sep 11, 2012 | 27.46 | 27.65 | 27.40 | 27.61 | 295,344 | +0.17(+0.61%) |
Sep 10, 2012 | 27.74 | 27.79 | 27.43 | 27.44 | 579,428 | -0.37(-1.32%) |
Sep 07, 2012 | 27.82 | 27.84 | 27.63 | 27.81 | 489,348 | +0.03(+0.11%) |
Sep 06, 2012 | 27.72 | 27.82 | 27.68 | 27.78 | 979,667 | +0.14(+0.50%) |
Sep 05, 2012 | 27.66 | 27.73 | 27.49 | 27.64 | 588,956 | +0.06(+0.22%) |
Sep 04, 2012 | 27.20 | 27.62 | 27.15 | 27.58 | 597,704 | +0.36(+1.32%) |
Aug 31, 2012 | 27.35 | 27.41 | 26.99 | 27.22 | 661,724 | -0.02(-0.08%) |
Aug 30, 2012 | 27.28 | 27.34 | 27.12 | 27.24 | 291,597 | -0.16(-0.58%) |
Aug 29, 2012 | 27.43 | 27.47 | 27.24 | 27.40 | 444,754 | +0.03(+0.11%) |
Aug 27, 2012 | 27.24 | 27.49 | 27.17 | 27.37 | 459,885 | +0.18(+0.67%) |
Aug 24, 2012 | 27.06 | 27.24 | 27.05 | 27.19 | 338,912 | +0.09(+0.34%) |
Aug 23, 2012 | 27.24 | 27.34 | 27.05 | 27.10 | 300,789 | -0.16(-0.59%) |
Aug 22, 2012 | 27.18 | 27.36 | 27.13 | 27.26 | 460,166 | -0.02(-0.06%) |
Aug 21, 2012 | 27.58 | 27.63 | 27.24 | 27.28 | 521,192 | -0.19(-0.69%) |
Aug 20, 2012 | 27.34 | 27.52 | 27.33 | 27.47 | 577,348 | -0.02(-0.08%) |
Aug 17, 2012 | 27.37 | 27.56 | 27.21 | 27.49 | 815,158 | +0.19(+0.70%) |
Aug 16, 2012 | 27.11 | 27.31 | 27.02 | 27.30 | 876,164 | +0.11(+0.39%) |
Aug 15, 2012 | 26.68 | 27.25 | 26.62 | 27.19 | 1,488,279 | +0.54(+2.03%) |
Aug 14, 2012 | 26.52 | 26.79 | 26.47 | 26.65 | 496,313 | +0.18(+0.69%) |
Aug 13, 2012 | 26.51 | 26.56 | 26.26 | 26.47 | 478,874 | -0.14(-0.52%) |
Aug 10, 2012 | 26.54 | 26.67 | 26.44 | 26.60 | 332,196 | +0.05(+0.17%) |
Aug 09, 2012 | 26.71 | 26.83 | 26.42 | 26.56 | 512,496 | -0.11(-0.43%) |
Aug 08, 2012 | 26.73 | 26.80 | 26.57 | 26.67 | 820,201 | -0.16(-0.60%) |
Aug 07, 2012 | 27.10 | 27.10 | 26.76 | 26.83 | 752,897 | +0.02(+0.09%) |
Aug 06, 2012 | 27.08 | 27.18 | 26.79 | 26.81 | 509,962 | -0.28(-1.04%) |
Aug 03, 2012 | 27.36 | 27.47 | 27.01 | 27.09 | 960,325 | +0.03(+0.11%) |
Aug 02, 2012 | 27.17 | 27.28 | 26.94 | 27.06 | 539,795 | -0.34(-1.22%) |
Aug 01, 2012 | 27.54 | 28.24 | 27.33 | 27.40 | 889,485 | +0.36(+1.32%) |
Jul 31, 2012 | 26.95 | 27.16 | 26.75 | 27.04 | 967,881 | -0.43(-1.55%) |
Jul 30, 2012 | 27.56 | 27.57 | 27.34 | 27.47 | 468,203 | -0.13(-0.47%) |
Jul 27, 2012 | 27.20 | 27.70 | 27.05 | 27.60 | 757,237 | +0.59(+2.17%) |
Jul 26, 2012 | 27.05 | 27.21 | 26.87 | 27.01 | 342,162 | +0.24(+0.91%) |
Jul 25, 2012 | 26.71 | 26.91 | 26.57 | 26.76 | 298,829 | +0.17(+0.63%) |
Jul 24, 2012 | 27.09 | 27.12 | 26.48 | 26.60 | 719,662 | -0.46(-1.69%) |
Jul 23, 2012 | 26.88 | 27.13 | 26.70 | 27.05 | 303,650 | -0.11(-0.39%) |
Jul 20, 2012 | 27.15 | 27.40 | 27.05 | 27.16 | 542,552 | -0.14(-0.50%) |
Jul 19, 2012 | 27.47 | 27.52 | 27.13 | 27.30 | 576,067 | -0.13(-0.47%) |
Jul 18, 2012 | 27.37 | 27.55 | 27.36 | 27.43 | 524,980 | -0.02(-0.06%) |
Jul 17, 2012 | 27.11 | 27.53 | 27.08 | 27.44 | 690,531 | +0.38(+1.41%) |
Jul 16, 2012 | 27.16 | 27.44 | 27.03 | 27.06 | 493,195 | -0.19(-0.70%) |
Jul 13, 2012 | 26.95 | 27.26 | 26.88 | 27.25 | 424,720 | +0.39(+1.45%) |
Jul 12, 2012 | 26.93 | 26.99 | 26.70 | 26.86 | 328,631 | -0.16(-0.59%) |
Jul 11, 2012 | 26.95 | 27.08 | 26.87 | 27.02 | 379,636 | +0.02(+0.08%) |
Jul 10, 2012 | 27.12 | 27.17 | 26.89 | 27.00 | 628,525 | -0.08(-0.31%) |
Jul 09, 2012 | 26.95 | 27.09 | 26.80 | 27.08 | 888,337 | +0.07(+0.25%) |
Jul 06, 2012 | 27.08 | 27.08 | 26.89 | 27.02 | 462,402 | -0.24(-0.87%) |
Jul 05, 2012 | 27.05 | 27.26 | 26.86 | 27.25 | 712,382 | +0.18(+0.65%) |
Jul 03, 2012 | 26.95 | 27.14 | 26.92 | 27.08 | 261,496 | +0.07(+0.25%) |