Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 34.24 | 34.24 | 33.75 | 33.88 | 15,693 | +0.06(+0.17%) |
Sep 27, 2012 | 33.60 | 33.83 | 33.57 | 33.82 | 26,459 | +1.12(+3.43%) |
Sep 26, 2012 | 32.82 | 32.83 | 32.60 | 32.70 | 17,197 | +0.05(+0.15%) |
Sep 25, 2012 | 33.29 | 33.30 | 32.65 | 32.65 | 59,432 | -0.15(-0.46%) |
Sep 24, 2012 | 32.17 | 32.84 | 32.17 | 32.80 | 41,523 | +0.09(+0.26%) |
Sep 21, 2012 | 32.73 | 32.93 | 32.64 | 32.71 | 22,103 | +0.16(+0.50%) |
Sep 20, 2012 | 32.23 | 32.59 | 32.23 | 32.55 | 14,881 | -0.23(-0.70%) |
Sep 19, 2012 | 32.72 | 33.20 | 32.72 | 32.78 | 41,330 | -0.12(-0.36%) |
Sep 18, 2012 | 32.75 | 33.03 | 32.75 | 32.90 | 6,704 | +0.10(+0.30%) |
Sep 17, 2012 | 33.10 | 33.10 | 32.71 | 32.80 | 30,916 | -0.48(-1.43%) |
Sep 14, 2012 | 33.00 | 33.56 | 32.76 | 33.28 | 64,617 | +0.57(+1.73%) |
Sep 13, 2012 | 32.10 | 32.95 | 31.85 | 32.71 | 60,579 | +0.52(+1.62%) |
Sep 12, 2012 | 32.18 | 32.39 | 32.11 | 32.19 | 14,394 | +0.24(+0.75%) |
Sep 11, 2012 | 31.92 | 32.01 | 31.88 | 31.95 | 41,584 | +0.55(+1.75%) |
Sep 10, 2012 | 31.42 | 31.82 | 31.40 | 31.40 | 22,398 | -0.07(-0.22%) |
Sep 07, 2012 | 31.50 | 31.61 | 31.34 | 31.47 | 35,037 | -0.03(-0.10%) |
Sep 06, 2012 | 30.81 | 31.50 | 30.81 | 31.50 | 76,981 | +1.31(+4.34%) |
Sep 05, 2012 | 30.28 | 30.42 | 30.14 | 30.19 | 10,494 | -0.31(-1.02%) |
Sep 04, 2012 | 30.83 | 30.83 | 30.25 | 30.50 | 26,834 | +0.03(+0.10%) |
Aug 31, 2012 | 30.45 | 30.66 | 30.45 | 30.47 | 13,955 | +0.16(+0.53%) |
Aug 30, 2012 | 30.92 | 30.92 | 30.30 | 30.31 | 21,643 | -0.74(-2.38%) |
Aug 29, 2012 | 31.10 | 31.25 | 31.05 | 31.05 | 25,761 | -0.30(-0.96%) |
Aug 27, 2012 | 31.56 | 31.63 | 31.35 | 31.35 | 10,156 | -0.20(-0.63%) |
Aug 24, 2012 | 31.35 | 31.65 | 31.35 | 31.55 | 27,448 | -0.07(-0.22%) |
Aug 23, 2012 | 32.15 | 32.15 | 31.62 | 31.62 | 10,362 | -0.10(-0.32%) |
Aug 22, 2012 | 31.44 | 31.85 | 31.44 | 31.72 | 53,361 | -0.03(-0.09%) |
Aug 21, 2012 | 31.91 | 32.11 | 31.75 | 31.75 | 81,580 | -0.32(-1.00%) |
Aug 20, 2012 | 32.00 | 32.23 | 32.00 | 32.07 | 104,174 | +0.17(+0.53%) |
Aug 17, 2012 | 32.23 | 32.23 | 31.81 | 31.90 | 23,945 | +0.28(+0.89%) |
Aug 16, 2012 | 31.48 | 31.64 | 31.35 | 31.62 | 61,429 | +1.56(+5.19%) |
Aug 15, 2012 | 29.97 | 30.14 | 29.65 | 30.06 | 42,520 | +0.54(+1.83%) |
Aug 14, 2012 | 29.55 | 29.70 | 29.50 | 29.52 | 13,742 | +0.32(+1.10%) |
Aug 13, 2012 | 29.25 | 29.62 | 29.20 | 29.20 | 21,918 | -0.75(-2.50%) |
Aug 11, 2012 | 29.92 | 29.95 | 29.81 | 29.95 | 17,327 | +0.00(+0.00%) |
Aug 10, 2012 | 29.92 | 29.95 | 29.81 | 29.95 | 17,327 | -0.75(-2.44%) |
Aug 09, 2012 | 30.58 | 30.93 | 30.58 | 30.70 | 84,329 | +0.40(+1.32%) |
Aug 08, 2012 | 30.35 | 30.48 | 30.30 | 30.30 | 47,183 | -0.02(-0.07%) |
Aug 07, 2012 | 30.27 | 30.52 | 30.25 | 30.32 | 11,639 | +0.19(+0.63%) |
Aug 06, 2012 | 29.89 | 30.37 | 29.89 | 30.13 | 30,582 | +0.05(+0.17%) |
Aug 03, 2012 | 29.98 | 30.09 | 29.75 | 30.08 | 11,265 | +0.88(+3.01%) |
Aug 02, 2012 | 29.60 | 29.60 | 29.10 | 29.20 | 30,078 | -0.28(-0.95%) |
Aug 01, 2012 | 29.45 | 29.55 | 29.38 | 29.48 | 110,702 | -0.03(-0.10%) |
Jul 31, 2012 | 29.86 | 29.86 | 29.51 | 29.51 | 59,419 | +0.03(+0.10%) |
Jul 30, 2012 | 29.46 | 29.79 | 29.46 | 29.48 | 54,769 | -0.36(-1.21%) |
Jul 27, 2012 | 29.36 | 29.96 | 29.36 | 29.84 | 19,524 | +0.76(+2.61%) |
Jul 26, 2012 | 29.10 | 29.10 | 28.81 | 29.08 | 14,196 | +0.22(+0.76%) |
Jul 25, 2012 | 29.21 | 29.21 | 28.75 | 28.86 | 78,394 | -0.39(-1.33%) |
Jul 24, 2012 | 29.09 | 29.32 | 29.05 | 29.25 | 55,602 | +0.00(+0.00%) |
Jul 23, 2012 | 29.05 | 29.38 | 28.90 | 29.25 | 6,867 | -0.21(-0.71%) |
Jul 20, 2012 | 29.62 | 29.77 | 29.38 | 29.46 | 13,516 | +0.16(+0.55%) |
Jul 19, 2012 | 29.21 | 29.45 | 29.15 | 29.30 | 20,815 | +0.50(+1.74%) |
Jul 18, 2012 | 28.84 | 28.85 | 28.45 | 28.80 | 13,389 | -0.62(-2.11%) |
Jul 17, 2012 | 29.30 | 29.65 | 29.15 | 29.42 | 27,046 | +0.49(+1.69%) |
Jul 16, 2012 | 29.03 | 29.03 | 28.80 | 28.93 | 29,763 | +0.00(+0.00%) |
Jul 14, 2012 | 28.55 | 29.03 | 28.55 | 28.93 | 39,039 | +0.00(+0.00%) |
Jul 13, 2012 | 28.55 | 29.03 | 28.55 | 28.93 | 39,039 | +0.46(+1.62%) |
Jul 12, 2012 | 28.36 | 28.50 | 28.20 | 28.47 | 13,141 | -0.72(-2.47%) |
Jul 11, 2012 | 29.50 | 29.50 | 29.00 | 29.19 | 26,743 | -0.11(-0.38%) |
Jul 10, 2012 | 29.66 | 29.96 | 29.30 | 29.30 | 16,500 | -0.12(-0.41%) |
Jul 09, 2012 | 29.36 | 29.61 | 29.35 | 29.42 | 10,478 | -0.72(-2.39%) |
Jul 06, 2012 | 30.14 | 30.26 | 30.02 | 30.14 | 21,459 | -0.22(-0.72%) |
Jul 05, 2012 | 30.23 | 30.49 | 30.23 | 30.36 | 9,734 | +0.11(+0.36%) |
Jul 03, 2012 | 29.90 | 30.28 | 29.68 | 30.25 | 41,064 | +0.88(+3.00%) |