Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.38 | 28.38 | 28.11 | 28.20 | 101,397 | -0.23(-0.80%) |
Sep 27, 2012 | 28.52 | 28.55 | 28.22 | 28.43 | 186,859 | +0.32(+1.13%) |
Sep 26, 2012 | 28.29 | 28.29 | 28.02 | 28.11 | 139,602 | -0.22(-0.78%) |
Sep 25, 2012 | 28.70 | 28.79 | 28.31 | 28.33 | 94,750 | -0.38(-1.33%) |
Sep 24, 2012 | 28.73 | 28.79 | 28.54 | 28.71 | 76,167 | -0.08(-0.29%) |
Sep 21, 2012 | 29.00 | 29.04 | 28.79 | 28.79 | 92,515 | -0.77(-2.60%) |
Sep 20, 2012 | 29.50 | 29.61 | 29.34 | 29.56 | 61,267 | -0.28(-0.95%) |
Sep 19, 2012 | 29.83 | 29.96 | 29.81 | 29.85 | 43,991 | -0.08(-0.27%) |
Sep 18, 2012 | 29.82 | 30.00 | 29.72 | 29.93 | 41,756 | -0.00(-0.01%) |
Sep 17, 2012 | 30.09 | 30.16 | 29.93 | 29.93 | 35,304 | -0.30(-0.98%) |
Sep 14, 2012 | 29.92 | 30.35 | 29.92 | 30.23 | 146,694 | +0.48(+1.62%) |
Sep 13, 2012 | 29.09 | 29.83 | 28.89 | 29.75 | 63,374 | +0.65(+2.23%) |
Sep 12, 2012 | 29.20 | 29.22 | 28.94 | 29.10 | 94,728 | -0.06(-0.22%) |
Sep 11, 2012 | 29.10 | 29.30 | 29.10 | 29.16 | 100,088 | +0.23(+0.81%) |
Sep 10, 2012 | 29.12 | 29.18 | 28.92 | 28.93 | 129,511 | -0.23(-0.80%) |
Sep 07, 2012 | 28.84 | 29.21 | 28.80 | 29.16 | 56,592 | +0.56(+1.95%) |
Sep 06, 2012 | 28.21 | 28.63 | 28.21 | 28.61 | 71,316 | +0.51(+1.82%) |
Sep 05, 2012 | 27.97 | 28.11 | 27.97 | 28.10 | 124,853 | +0.04(+0.14%) |
Sep 04, 2012 | 28.16 | 28.16 | 27.92 | 28.06 | 57,198 | -0.01(-0.05%) |
Aug 31, 2012 | 28.05 | 28.25 | 27.98 | 28.07 | 85,814 | +0.14(+0.49%) |
Aug 30, 2012 | 28.03 | 28.06 | 27.83 | 27.93 | 84,965 | -0.34(-1.19%) |
Aug 29, 2012 | 28.39 | 28.42 | 28.22 | 28.27 | 81,184 | -0.36(-1.27%) |
Aug 27, 2012 | 28.66 | 28.74 | 28.56 | 28.63 | 93,438 | -0.10(-0.36%) |
Aug 24, 2012 | 28.59 | 28.80 | 28.48 | 28.74 | 62,017 | +0.06(+0.20%) |
Aug 23, 2012 | 28.76 | 28.79 | 28.63 | 28.68 | 117,211 | -0.16(-0.54%) |
Aug 22, 2012 | 28.67 | 28.88 | 28.59 | 28.83 | 64,995 | +0.14(+0.47%) |
Aug 21, 2012 | 28.85 | 28.93 | 28.63 | 28.70 | 92,396 | +0.12(+0.41%) |
Aug 20, 2012 | 28.93 | 28.93 | 28.43 | 28.58 | 65,140 | -0.17(-0.61%) |
Aug 17, 2012 | 28.85 | 28.85 | 28.64 | 28.76 | 50,477 | -0.21(-0.72%) |
Aug 16, 2012 | 28.81 | 28.98 | 28.66 | 28.96 | 64,989 | +0.40(+1.40%) |
Aug 15, 2012 | 28.50 | 28.60 | 28.47 | 28.56 | 47,369 | +0.03(+0.10%) |
Aug 14, 2012 | 28.67 | 28.75 | 28.51 | 28.54 | 29,071 | -0.13(-0.45%) |
Aug 13, 2012 | 28.74 | 28.79 | 28.52 | 28.66 | 52,002 | -0.31(-1.07%) |
Aug 10, 2012 | 28.67 | 28.98 | 28.64 | 28.98 | 23,543 | +0.15(+0.52%) |
Aug 09, 2012 | 28.77 | 28.94 | 28.75 | 28.83 | 57,653 | +0.19(+0.66%) |
Aug 08, 2012 | 28.41 | 28.65 | 28.37 | 28.64 | 44,935 | +0.19(+0.66%) |
Aug 07, 2012 | 28.50 | 28.61 | 28.43 | 28.45 | 79,491 | -0.06(-0.20%) |
Aug 06, 2012 | 28.45 | 28.66 | 28.44 | 28.51 | 44,566 | +0.10(+0.34%) |
Aug 03, 2012 | 28.19 | 28.48 | 28.19 | 28.41 | 275,904 | +0.84(+3.05%) |
Aug 02, 2012 | 27.66 | 27.84 | 27.40 | 27.57 | 119,124 | -0.36(-1.29%) |
Aug 01, 2012 | 28.04 | 28.11 | 27.84 | 27.93 | 75,416 | +0.01(+0.04%) |
Jul 31, 2012 | 28.17 | 28.17 | 27.89 | 27.92 | 125,802 | -0.17(-0.62%) |
Jul 30, 2012 | 28.09 | 28.15 | 27.89 | 28.10 | 88,963 | -0.14(-0.50%) |
Jul 27, 2012 | 27.92 | 28.33 | 27.82 | 28.24 | 752,238 | +0.63(+2.30%) |
Jul 26, 2012 | 27.48 | 27.64 | 27.33 | 27.60 | 78,808 | +0.56(+2.08%) |
Jul 25, 2012 | 27.23 | 27.23 | 26.90 | 27.04 | 95,008 | +0.14(+0.50%) |
Jul 24, 2012 | 27.14 | 27.30 | 26.75 | 26.90 | 261,033 | -0.21(-0.79%) |
Jul 23, 2012 | 27.17 | 27.24 | 26.90 | 27.12 | 334,010 | -0.74(-2.67%) |
Jul 20, 2012 | 27.91 | 28.01 | 27.76 | 27.86 | 384,876 | -0.37(-1.31%) |
Jul 19, 2012 | 28.22 | 28.28 | 28.13 | 28.23 | 59,082 | -0.05(-0.18%) |
Jul 18, 2012 | 28.06 | 28.31 | 28.04 | 28.28 | 54,480 | -0.21(-0.73%) |
Jul 17, 2012 | 28.36 | 28.59 | 28.12 | 28.49 | 344,808 | +0.15(+0.52%) |
Jul 16, 2012 | 28.35 | 28.41 | 28.19 | 28.34 | 56,557 | -0.16(-0.54%) |
Jul 13, 2012 | 28.34 | 28.57 | 28.34 | 28.50 | 61,609 | +0.34(+1.19%) |
Jul 12, 2012 | 28.17 | 28.26 | 27.97 | 28.16 | 84,843 | -0.41(-1.45%) |
Jul 11, 2012 | 28.61 | 28.66 | 28.39 | 28.57 | 78,808 | +0.00(+0.00%) |
Jul 10, 2012 | 29.05 | 29.05 | 28.47 | 28.57 | 80,808 | -0.16(-0.54%) |
Jul 09, 2012 | 28.77 | 28.77 | 28.61 | 28.73 | 129,831 | -0.15(-0.52%) |
Jul 06, 2012 | 29.01 | 29.12 | 28.72 | 28.88 | 62,448 | -0.35(-1.20%) |
Jul 05, 2012 | 29.20 | 29.42 | 29.12 | 29.23 | 108,600 | -0.43(-1.44%) |
Jul 03, 2012 | 29.53 | 29.67 | 29.45 | 29.65 | 90,962 | +0.36(+1.21%) |