Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 27.43 | 27.59 | 26.88 | 27.29 | 1,325,727 | -0.38(-1.39%) |
Sep 27, 2012 | 27.13 | 27.73 | 26.79 | 27.67 | 1,708,365 | +0.83(+3.09%) |
Sep 26, 2012 | 26.96 | 27.18 | 26.35 | 26.84 | 1,774,300 | -0.22(-0.82%) |
Sep 25, 2012 | 28.36 | 28.55 | 27.00 | 27.06 | 1,512,896 | -1.17(-4.15%) |
Sep 24, 2012 | 27.93 | 28.45 | 27.85 | 28.24 | 1,290,421 | -0.27(-0.93%) |
Sep 21, 2012 | 29.01 | 29.27 | 28.48 | 28.50 | 1,741,333 | -0.09(-0.33%) |
Sep 20, 2012 | 28.68 | 28.68 | 28.07 | 28.60 | 2,050,436 | -0.47(-1.62%) |
Sep 19, 2012 | 29.29 | 29.37 | 28.79 | 29.07 | 1,936,684 | -0.25(-0.85%) |
Sep 18, 2012 | 29.54 | 30.06 | 28.88 | 29.31 | 2,573,478 | -0.63(-2.11%) |
Sep 17, 2012 | 31.30 | 31.30 | 29.78 | 29.95 | 1,978,070 | -1.17(-3.76%) |
Sep 14, 2012 | 30.26 | 31.35 | 30.26 | 31.12 | 3,543,250 | +1.68(+5.72%) |
Sep 13, 2012 | 28.64 | 29.90 | 28.23 | 29.43 | 2,283,471 | +0.75(+2.60%) |
Sep 12, 2012 | 28.39 | 28.70 | 27.99 | 28.69 | 1,935,666 | +0.53(+1.89%) |
Sep 11, 2012 | 27.04 | 28.27 | 26.98 | 28.15 | 1,848,508 | +1.24(+4.59%) |
Sep 10, 2012 | 27.31 | 27.71 | 26.82 | 26.92 | 1,626,124 | -0.36(-1.33%) |
Sep 07, 2012 | 26.38 | 27.51 | 26.28 | 27.28 | 2,401,454 | +1.17(+4.47%) |
Sep 06, 2012 | 24.98 | 26.43 | 24.90 | 26.11 | 2,245,915 | +1.43(+5.80%) |
Sep 05, 2012 | 24.28 | 24.78 | 24.15 | 24.68 | 1,789,694 | +0.35(+1.43%) |
Sep 04, 2012 | 25.10 | 25.11 | 24.16 | 24.34 | 3,002,468 | -0.76(-3.04%) |
Aug 31, 2012 | 25.18 | 25.33 | 24.61 | 25.10 | 1,703,598 | +0.26(+1.06%) |
Aug 30, 2012 | 25.36 | 25.47 | 24.80 | 24.83 | 1,459,012 | -0.74(-2.88%) |
Aug 29, 2012 | 25.88 | 25.94 | 25.46 | 25.57 | 1,070,698 | -0.30(-1.15%) |
Aug 28, 2012 | 25.81 | 25.98 | 25.60 | 25.87 | 1,647,855 | -0.05(-0.20%) |
Aug 27, 2012 | 26.10 | 26.33 | 25.48 | 25.92 | 1,646,792 | -0.14(-0.52%) |
Aug 24, 2012 | 26.34 | 26.36 | 25.88 | 26.05 | 1,991,054 | -0.54(-2.04%) |
Aug 23, 2012 | 27.80 | 27.81 | 26.53 | 26.60 | 2,007,471 | -1.35(-4.82%) |
Aug 22, 2012 | 28.10 | 28.15 | 27.31 | 27.94 | 1,850,043 | -0.30(-1.05%) |
Aug 21, 2012 | 27.77 | 28.87 | 27.77 | 28.24 | 2,043,018 | +0.64(+2.33%) |
Aug 20, 2012 | 27.43 | 27.76 | 27.23 | 27.60 | 1,522,196 | +0.15(+0.56%) |
Aug 17, 2012 | 27.58 | 27.88 | 27.32 | 27.44 | 1,280,680 | -0.05(-0.18%) |
Aug 16, 2012 | 26.71 | 27.61 | 26.60 | 27.49 | 1,366,067 | +0.83(+3.11%) |
Aug 15, 2012 | 26.85 | 26.90 | 26.17 | 26.66 | 1,100,459 | -0.32(-1.19%) |
Aug 14, 2012 | 27.26 | 27.51 | 26.66 | 26.99 | 1,276,074 | -0.10(-0.38%) |
Aug 13, 2012 | 27.52 | 27.68 | 26.91 | 27.09 | 1,369,491 | -0.45(-1.63%) |
Aug 10, 2012 | 27.26 | 27.74 | 27.21 | 27.54 | 1,067,155 | +0.05(+0.18%) |
Aug 09, 2012 | 27.25 | 27.94 | 27.21 | 27.49 | 1,411,063 | +0.15(+0.56%) |
Aug 08, 2012 | 26.93 | 27.48 | 26.68 | 27.33 | 1,708,322 | +0.37(+1.38%) |
Aug 07, 2012 | 26.45 | 27.48 | 26.45 | 26.96 | 1,533,297 | +0.75(+2.84%) |
Aug 06, 2012 | 25.63 | 26.63 | 25.55 | 26.21 | 1,908,385 | +0.66(+2.58%) |
Aug 03, 2012 | 25.05 | 25.93 | 24.80 | 25.55 | 1,283,397 | +1.25(+5.16%) |
Aug 02, 2012 | 24.33 | 24.97 | 23.84 | 24.30 | 1,541,092 | -0.58(-2.35%) |
Aug 01, 2012 | 25.68 | 25.68 | 24.85 | 24.89 | 2,063,923 | -0.54(-2.13%) |
Jul 31, 2012 | 25.27 | 26.16 | 25.27 | 25.43 | 2,354,923 | +0.05(+0.20%) |
Jul 30, 2012 | 25.47 | 25.50 | 24.70 | 25.38 | 1,250,919 | -0.19(-0.73%) |
Jul 27, 2012 | 24.77 | 25.78 | 24.47 | 25.56 | 2,573,172 | +1.13(+4.64%) |
Jul 26, 2012 | 24.19 | 24.58 | 23.55 | 24.43 | 2,846,693 | +0.75(+3.15%) |
Jul 25, 2012 | 23.95 | 24.66 | 23.44 | 23.68 | 3,539,234 | -0.57(-2.34%) |
Jul 24, 2012 | 25.11 | 25.42 | 24.08 | 24.25 | 2,186,157 | -0.84(-3.34%) |
Jul 23, 2012 | 25.32 | 25.36 | 24.95 | 25.09 | 2,052,349 | -1.02(-3.92%) |
Jul 20, 2012 | 27.00 | 27.07 | 25.94 | 26.11 | 1,724,147 | -1.07(-3.92%) |
Jul 19, 2012 | 27.17 | 27.64 | 27.14 | 27.18 | 1,810,361 | +0.19(+0.69%) |
Jul 18, 2012 | 26.19 | 27.26 | 26.05 | 26.99 | 1,516,173 | +0.61(+2.31%) |
Jul 17, 2012 | 26.56 | 26.77 | 25.69 | 26.38 | 1,601,087 | +0.00(+0.00%) |
Jul 16, 2012 | 26.63 | 26.63 | 26.11 | 26.38 | 933,938 | -0.38(-1.42%) |
Jul 13, 2012 | 26.32 | 26.93 | 26.24 | 26.77 | 1,670,648 | +0.58(+2.23%) |
Jul 12, 2012 | 25.72 | 26.44 | 25.36 | 26.18 | 1,874,135 | +0.14(+0.52%) |
Jul 11, 2012 | 26.38 | 26.61 | 25.77 | 26.05 | 2,219,107 | -0.30(-1.13%) |
Jul 10, 2012 | 27.15 | 27.68 | 26.13 | 26.34 | 1,724,974 | -0.52(-1.92%) |
Jul 09, 2012 | 26.88 | 27.40 | 26.67 | 26.86 | 1,441,060 | -0.12(-0.44%) |
Jul 06, 2012 | 27.02 | 27.30 | 26.65 | 26.98 | 1,324,378 | -0.62(-2.24%) |
Jul 05, 2012 | 27.74 | 28.17 | 27.33 | 27.60 | 1,570,262 | -0.32(-1.15%) |
Jul 03, 2012 | 26.97 | 28.11 | 26.97 | 27.92 | 1,184,783 | +1.04(+3.88%) |