Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.44 | 31.82 | 31.28 | 31.56 | 340,966 | -0.03(-0.09%) |
Sep 27, 2012 | 31.35 | 31.70 | 31.29 | 31.59 | 337,690 | +1.03(+3.36%) |
Sep 26, 2012 | 30.93 | 30.93 | 30.34 | 30.57 | 251,350 | -0.38(-1.23%) |
Sep 25, 2012 | 30.97 | 31.14 | 30.76 | 30.95 | 312,504 | -0.09(-0.31%) |
Sep 24, 2012 | 30.70 | 31.28 | 30.57 | 31.04 | 429,152 | +0.31(+1.02%) |
Sep 21, 2012 | 30.79 | 30.79 | 30.40 | 30.73 | 267,162 | +0.29(+0.97%) |
Sep 20, 2012 | 30.72 | 30.96 | 30.36 | 30.43 | 243,845 | -0.47(-1.51%) |
Sep 19, 2012 | 29.84 | 30.96 | 29.72 | 30.90 | 321,783 | +1.29(+4.36%) |
Sep 18, 2012 | 29.26 | 29.82 | 29.25 | 29.61 | 236,727 | +0.23(+0.78%) |
Sep 17, 2012 | 29.09 | 29.50 | 28.99 | 29.38 | 337,737 | +0.31(+1.08%) |
Sep 14, 2012 | 29.26 | 29.82 | 28.57 | 29.06 | 492,783 | -0.12(-0.42%) |
Sep 13, 2012 | 30.01 | 30.17 | 29.04 | 29.19 | 353,334 | -0.73(-2.45%) |
Sep 12, 2012 | 29.84 | 30.27 | 29.55 | 29.92 | 245,644 | +0.30(+1.03%) |
Sep 11, 2012 | 29.87 | 30.20 | 29.61 | 29.62 | 319,200 | -0.12(-0.42%) |
Sep 10, 2012 | 30.14 | 30.14 | 29.72 | 29.74 | 323,988 | -0.54(-1.79%) |
Sep 07, 2012 | 29.99 | 30.65 | 29.94 | 30.28 | 163,421 | +0.23(+0.76%) |
Sep 06, 2012 | 29.52 | 30.30 | 29.20 | 30.05 | 342,232 | +0.65(+2.20%) |
Sep 05, 2012 | 29.67 | 29.93 | 29.37 | 29.41 | 126,120 | -0.26(-0.86%) |
Sep 04, 2012 | 29.64 | 29.84 | 29.38 | 29.66 | 360,039 | -0.06(-0.19%) |
Aug 31, 2012 | 29.72 | 29.92 | 29.49 | 29.72 | 118,330 | +0.09(+0.29%) |
Aug 30, 2012 | 29.63 | 29.79 | 29.44 | 29.63 | 148,353 | -0.27(-0.89%) |
Aug 29, 2012 | 29.52 | 30.14 | 29.52 | 29.90 | 138,955 | +0.29(+1.00%) |
Aug 27, 2012 | 29.54 | 29.74 | 29.44 | 29.61 | 126,594 | +0.10(+0.32%) |
Aug 24, 2012 | 29.84 | 29.94 | 29.47 | 29.51 | 170,436 | -0.40(-1.33%) |
Aug 23, 2012 | 29.61 | 30.11 | 29.48 | 29.91 | 107,183 | +0.34(+1.16%) |
Aug 22, 2012 | 29.09 | 29.63 | 29.09 | 29.57 | 132,608 | +0.26(+0.88%) |
Aug 21, 2012 | 30.11 | 30.16 | 29.17 | 29.31 | 248,537 | -0.81(-2.68%) |
Aug 20, 2012 | 29.90 | 30.41 | 29.86 | 30.12 | 312,311 | +0.16(+0.54%) |
Aug 17, 2012 | 29.68 | 30.18 | 29.23 | 29.96 | 168,200 | +0.33(+1.12%) |
Aug 16, 2012 | 29.37 | 29.66 | 29.16 | 29.63 | 282,130 | +0.12(+0.42%) |
Aug 15, 2012 | 29.85 | 29.88 | 29.44 | 29.50 | 277,843 | -0.50(-1.68%) |
Aug 14, 2012 | 30.17 | 30.39 | 29.73 | 30.01 | 206,632 | -0.19(-0.63%) |
Aug 13, 2012 | 29.64 | 30.41 | 29.47 | 30.20 | 365,784 | -0.03(-0.09%) |
Aug 10, 2012 | 30.02 | 30.26 | 29.83 | 30.22 | 171,834 | +0.17(+0.57%) |
Aug 09, 2012 | 30.35 | 30.44 | 29.92 | 30.05 | 156,499 | -0.25(-0.82%) |
Aug 08, 2012 | 30.19 | 30.40 | 29.96 | 30.30 | 290,097 | -0.03(-0.09%) |
Aug 07, 2012 | 30.30 | 30.49 | 30.10 | 30.33 | 255,606 | -0.07(-0.22%) |
Aug 06, 2012 | 30.40 | 30.42 | 30.13 | 30.39 | 244,319 | +0.23(+0.76%) |
Aug 03, 2012 | 29.38 | 30.45 | 29.18 | 30.17 | 573,495 | +1.05(+3.59%) |
Aug 02, 2012 | 28.41 | 29.18 | 28.04 | 29.12 | 475,196 | +0.15(+0.52%) |
Aug 01, 2012 | 30.07 | 30.50 | 28.67 | 28.97 | 1,720,299 | -5.24(-15.31%) |
Jul 31, 2012 | 33.78 | 34.38 | 33.62 | 34.20 | 248,035 | +0.38(+1.12%) |
Jul 30, 2012 | 33.87 | 34.08 | 33.68 | 33.82 | 142,245 | -0.28(-0.81%) |
Jul 27, 2012 | 33.53 | 34.20 | 33.39 | 34.10 | 101,114 | +0.66(+1.96%) |
Jul 26, 2012 | 33.25 | 33.51 | 33.07 | 33.44 | 152,165 | +0.64(+1.94%) |
Jul 25, 2012 | 32.30 | 32.96 | 32.24 | 32.81 | 150,405 | +0.58(+1.80%) |
Jul 24, 2012 | 32.01 | 32.27 | 31.77 | 32.23 | 159,681 | +0.31(+0.98%) |
Jul 23, 2012 | 31.95 | 32.22 | 31.70 | 31.92 | 127,405 | -0.35(-1.09%) |
Jul 20, 2012 | 32.32 | 32.50 | 31.97 | 32.27 | 126,722 | -0.38(-1.16%) |
Jul 19, 2012 | 32.11 | 32.68 | 31.87 | 32.65 | 271,178 | +0.10(+0.32%) |
Jul 18, 2012 | 32.02 | 32.68 | 31.84 | 32.54 | 127,308 | +0.52(+1.63%) |
Jul 17, 2012 | 31.91 | 32.14 | 31.21 | 32.02 | 92,851 | +0.08(+0.24%) |
Jul 16, 2012 | 32.09 | 32.19 | 31.67 | 31.94 | 113,444 | -0.35(-1.09%) |
Jul 13, 2012 | 32.08 | 32.98 | 31.78 | 32.30 | 187,747 | +0.27(+0.83%) |
Jul 12, 2012 | 32.41 | 32.41 | 31.92 | 32.03 | 217,350 | -0.66(-2.01%) |
Jul 11, 2012 | 33.02 | 33.10 | 32.29 | 32.68 | 127,367 | -0.32(-0.98%) |
Jul 10, 2012 | 33.60 | 33.89 | 32.65 | 33.01 | 182,962 | -0.48(-1.45%) |
Jul 09, 2012 | 33.83 | 34.05 | 33.31 | 33.49 | 219,911 | -0.63(-1.84%) |
Jul 06, 2012 | 34.81 | 34.81 | 33.96 | 34.12 | 205,143 | -1.11(-3.16%) |
Jul 05, 2012 | 35.18 | 35.41 | 34.93 | 35.23 | 110,367 | -0.08(-0.22%) |
Jul 03, 2012 | 34.82 | 35.48 | 34.80 | 35.31 | 112,285 | +0.28(+0.79%) |