Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.94 | 34.80 | 33.38 | 33.69 | 1,662,856 | -1.05(-3.03%) |
Sep 27, 2012 | 32.95 | 34.84 | 32.41 | 34.74 | 1,688,904 | +2.92(+9.19%) |
Sep 26, 2012 | 32.51 | 32.96 | 31.14 | 31.82 | 1,483,664 | -1.32(-4.00%) |
Sep 25, 2012 | 36.23 | 36.27 | 33.05 | 33.14 | 1,754,620 | -2.68(-7.48%) |
Sep 24, 2012 | 34.94 | 36.15 | 34.79 | 35.82 | 1,426,300 | +0.48(+1.34%) |
Sep 21, 2012 | 35.09 | 35.83 | 34.77 | 35.34 | 1,449,176 | +0.21(+0.60%) |
Sep 20, 2012 | 34.46 | 35.16 | 33.92 | 35.13 | 1,542,048 | +0.35(+0.99%) |
Sep 19, 2012 | 35.38 | 35.46 | 34.59 | 34.78 | 1,284,952 | +0.06(+0.17%) |
Sep 18, 2012 | 33.66 | 34.84 | 33.30 | 34.73 | 1,108,100 | +0.89(+2.62%) |
Sep 17, 2012 | 33.05 | 33.84 | 33.03 | 33.84 | 964,568 | +0.17(+0.51%) |
Sep 14, 2012 | 35.55 | 36.10 | 33.47 | 33.66 | 1,512,480 | -1.20(-3.43%) |
Sep 13, 2012 | 32.47 | 35.08 | 31.89 | 34.86 | 1,394,156 | +2.36(+7.26%) |
Sep 12, 2012 | 32.26 | 32.62 | 31.49 | 32.50 | 885,472 | +0.83(+2.62%) |
Sep 11, 2012 | 31.55 | 32.39 | 31.17 | 31.67 | 1,132,996 | +0.14(+0.45%) |
Sep 10, 2012 | 32.89 | 33.89 | 31.38 | 31.53 | 1,366,240 | -1.90(-5.69%) |
Sep 07, 2012 | 32.27 | 33.51 | 32.15 | 33.43 | 1,166,296 | +1.79(+5.64%) |
Sep 06, 2012 | 29.27 | 31.64 | 29.27 | 31.64 | 1,185,452 | +3.03(+10.58%) |
Sep 05, 2012 | 27.99 | 28.77 | 27.99 | 28.62 | 198,120 | +0.70(+2.51%) |
Sep 04, 2012 | 27.55 | 27.94 | 27.08 | 27.92 | 716,196 | +0.29(+1.03%) |
Aug 31, 2012 | 27.25 | 27.84 | 26.68 | 27.63 | 692,532 | +0.80(+2.99%) |
Aug 30, 2012 | 26.77 | 27.15 | 26.54 | 26.83 | 746,312 | -0.57(-2.06%) |
Aug 29, 2012 | 27.56 | 28.13 | 27.35 | 27.39 | 827,796 | -0.66(-2.36%) |
Aug 27, 2012 | 28.50 | 28.72 | 27.98 | 28.06 | 524,560 | -0.16(-0.57%) |
Aug 24, 2012 | 26.84 | 28.44 | 26.77 | 28.22 | 722,940 | +1.08(+3.98%) |
Aug 23, 2012 | 27.51 | 27.61 | 26.77 | 27.14 | 733,792 | -0.58(-2.08%) |
Aug 22, 2012 | 27.42 | 27.94 | 27.16 | 27.71 | 684,796 | -0.21(-0.73%) |
Aug 21, 2012 | 29.05 | 29.15 | 27.65 | 27.92 | 812,128 | -0.78(-2.71%) |
Aug 20, 2012 | 28.43 | 28.76 | 27.96 | 28.70 | 575,048 | +0.02(+0.08%) |
Aug 17, 2012 | 28.20 | 28.94 | 27.88 | 28.68 | 545,752 | +0.74(+2.66%) |
Aug 16, 2012 | 27.51 | 27.95 | 27.02 | 27.93 | 268,944 | +0.55(+2.00%) |
Aug 15, 2012 | 27.39 | 28.07 | 27.22 | 27.39 | 346,432 | +0.01(+0.02%) |
Aug 14, 2012 | 28.78 | 28.93 | 27.35 | 27.38 | 934,696 | -1.49(-5.17%) |
Aug 13, 2012 | 28.02 | 28.87 | 27.91 | 28.87 | 2,440,744 | +0.77(+2.73%) |
Aug 10, 2012 | 27.32 | 28.12 | 27.12 | 28.11 | 899,292 | +0.49(+1.78%) |
Aug 09, 2012 | 27.27 | 27.89 | 27.03 | 27.61 | 618,816 | +0.11(+0.40%) |
Aug 08, 2012 | 26.49 | 27.54 | 26.30 | 27.50 | 588,204 | +1.08(+4.08%) |
Aug 07, 2012 | 27.62 | 27.77 | 26.39 | 26.43 | 903,904 | -0.80(-2.93%) |
Aug 06, 2012 | 27.00 | 27.49 | 26.82 | 27.22 | 786,048 | +0.61(+2.28%) |
Aug 03, 2012 | 25.83 | 26.61 | 25.68 | 26.61 | 1,267,124 | +1.74(+6.99%) |
Aug 02, 2012 | 23.70 | 24.88 | 23.53 | 24.88 | 1,573,536 | +0.55(+2.24%) |
Aug 01, 2012 | 24.26 | 24.64 | 23.77 | 24.33 | 1,726,216 | +0.51(+2.16%) |
Jul 31, 2012 | 24.01 | 24.52 | 23.80 | 23.82 | 793,192 | -0.73(-2.96%) |
Jul 30, 2012 | 25.28 | 25.59 | 24.50 | 24.54 | 1,150,476 | -0.52(-2.08%) |
Jul 27, 2012 | 25.46 | 25.56 | 24.81 | 25.07 | 979,632 | +0.60(+2.43%) |
Jul 26, 2012 | 24.11 | 24.53 | 23.67 | 24.47 | 1,227,312 | +1.76(+7.76%) |
Jul 25, 2012 | 22.59 | 23.08 | 21.79 | 22.71 | 1,401,320 | +0.22(+0.99%) |
Jul 24, 2012 | 23.48 | 23.49 | 21.77 | 22.48 | 1,174,244 | -0.89(-3.80%) |
Jul 23, 2012 | 23.13 | 23.96 | 22.26 | 23.37 | 945,260 | -1.75(-6.98%) |
Jul 20, 2012 | 25.75 | 26.09 | 24.88 | 25.12 | 905,188 | -1.41(-5.32%) |
Jul 19, 2012 | 26.16 | 26.55 | 25.56 | 26.54 | 635,784 | +0.59(+2.27%) |
Jul 18, 2012 | 26.11 | 26.63 | 25.79 | 25.95 | 1,339,796 | -0.28(-1.08%) |
Jul 17, 2012 | 25.80 | 26.43 | 25.03 | 26.23 | 1,881,152 | +0.91(+3.58%) |
Jul 16, 2012 | 25.11 | 25.59 | 24.79 | 25.32 | 1,158,612 | +0.28(+1.12%) |
Jul 13, 2012 | 24.05 | 25.07 | 24.03 | 25.04 | 1,507,004 | +1.39(+5.85%) |
Jul 12, 2012 | 23.33 | 24.21 | 22.77 | 23.66 | 1,379,984 | -0.23(-0.96%) |
Jul 11, 2012 | 23.23 | 24.12 | 22.84 | 23.89 | 937,524 | +0.69(+2.97%) |
Jul 10, 2012 | 24.24 | 24.52 | 22.75 | 23.20 | 1,168,448 | -0.66(-2.78%) |
Jul 09, 2012 | 23.83 | 24.11 | 23.30 | 23.86 | 889,316 | +0.24(+1.01%) |
Jul 06, 2012 | 22.76 | 23.73 | 22.73 | 23.62 | 951,068 | +0.16(+0.69%) |
Jul 05, 2012 | 24.21 | 24.21 | 23.15 | 23.46 | 1,049,712 | -0.90(-3.68%) |
Jul 03, 2012 | 24.02 | 24.71 | 23.99 | 24.36 | 744,052 | +0.48(+2.01%) |