Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.79 | 29.99 | 29.74 | 29.89 | 14,534 | -0.10(-0.32%) |
Sep 27, 2012 | 29.86 | 29.98 | 29.80 | 29.98 | 4,622 | +0.25(+0.83%) |
Sep 26, 2012 | 29.71 | 29.85 | 29.71 | 29.73 | 15,313 | -0.06(-0.22%) |
Sep 25, 2012 | 29.95 | 29.99 | 29.74 | 29.80 | 27,435 | -0.25(-0.83%) |
Sep 24, 2012 | 30.14 | 30.14 | 29.95 | 30.05 | 8,709 | -0.21(-0.68%) |
Sep 21, 2012 | 30.33 | 30.39 | 30.23 | 30.25 | 6,043 | +0.13(+0.42%) |
Sep 20, 2012 | 30.19 | 30.19 | 29.97 | 30.13 | 2,852 | -0.16(-0.54%) |
Sep 19, 2012 | 30.34 | 30.34 | 30.16 | 30.29 | 29,106 | +0.00(+0.00%) |
Sep 18, 2012 | 30.29 | 30.29 | 30.19 | 30.29 | 8,077 | -0.02(-0.06%) |
Sep 17, 2012 | 30.43 | 30.43 | 29.71 | 30.31 | 6,465 | -0.14(-0.47%) |
Sep 14, 2012 | 30.12 | 30.70 | 30.12 | 30.45 | 14,080 | +0.15(+0.48%) |
Sep 13, 2012 | 29.96 | 30.34 | 29.82 | 30.30 | 5,334 | +0.30(+1.01%) |
Sep 12, 2012 | 29.94 | 30.09 | 29.94 | 30.00 | 32,128 | +0.10(+0.34%) |
Sep 11, 2012 | 29.87 | 29.95 | 29.87 | 29.90 | 12,670 | +0.06(+0.21%) |
Sep 10, 2012 | 29.96 | 30.01 | 29.84 | 29.84 | 6,644 | -0.30(-0.99%) |
Sep 07, 2012 | 30.06 | 30.17 | 30.06 | 30.14 | 19,275 | +0.15(+0.50%) |
Sep 06, 2012 | 29.64 | 30.00 | 29.64 | 29.98 | 10,616 | +0.59(+1.99%) |
Sep 05, 2012 | 29.35 | 29.44 | 29.25 | 29.40 | 20,863 | +0.06(+0.20%) |
Sep 04, 2012 | 29.50 | 29.50 | 29.12 | 29.34 | 7,808 | -0.16(-0.54%) |
Aug 31, 2012 | 29.57 | 29.66 | 29.37 | 29.50 | 4,691 | +0.19(+0.66%) |
Aug 30, 2012 | 29.37 | 29.38 | 29.26 | 29.31 | 5,375 | -0.25(-0.84%) |
Aug 29, 2012 | 29.48 | 29.61 | 29.48 | 29.55 | 1,618 | +0.11(+0.36%) |
Aug 27, 2012 | 29.59 | 29.59 | 28.73 | 29.45 | 12,759 | -0.02(-0.07%) |
Aug 24, 2012 | 29.28 | 29.51 | 29.28 | 29.47 | 2,668 | +0.10(+0.35%) |
Aug 23, 2012 | 29.44 | 29.44 | 29.28 | 29.37 | 16,705 | -0.32(-1.06%) |
Aug 22, 2012 | 29.88 | 29.88 | 29.63 | 29.68 | 15,213 | -0.23(-0.76%) |
Aug 21, 2012 | 30.09 | 30.17 | 29.90 | 29.91 | 22,787 | -0.09(-0.31%) |
Aug 20, 2012 | 29.85 | 30.01 | 29.85 | 30.00 | 6,747 | +0.11(+0.36%) |
Aug 17, 2012 | 29.77 | 29.90 | 29.71 | 29.90 | 8,330 | +0.20(+0.66%) |
Aug 16, 2012 | 29.43 | 29.72 | 29.43 | 29.70 | 8,499 | +0.28(+0.96%) |
Aug 15, 2012 | 29.22 | 29.43 | 29.22 | 29.42 | 4,726 | +0.04(+0.12%) |
Aug 14, 2012 | 29.50 | 29.56 | 29.38 | 29.38 | 17,499 | -0.09(-0.29%) |
Aug 13, 2012 | 29.53 | 29.53 | 29.31 | 29.47 | 10,181 | -0.06(-0.20%) |
Aug 10, 2012 | 29.42 | 29.53 | 29.40 | 29.53 | 11,016 | -0.08(-0.26%) |
Aug 09, 2012 | 29.52 | 29.61 | 29.48 | 29.61 | 2,742 | +0.16(+0.56%) |
Aug 08, 2012 | 29.27 | 29.44 | 29.23 | 29.44 | 7,965 | +0.04(+0.14%) |
Aug 07, 2012 | 29.16 | 29.49 | 29.16 | 29.40 | 19,056 | +0.45(+1.55%) |
Aug 06, 2012 | 29.03 | 29.16 | 28.95 | 28.95 | 3,939 | -0.01(-0.03%) |
Aug 03, 2012 | 28.43 | 29.12 | 28.43 | 28.96 | 12,753 | +0.65(+2.31%) |
Aug 02, 2012 | 28.31 | 28.32 | 28.07 | 28.31 | 12,018 | -0.25(-0.86%) |
Aug 01, 2012 | 28.83 | 29.00 | 28.55 | 28.55 | 27,573 | -0.31(-1.06%) |
Jul 31, 2012 | 29.02 | 29.02 | 28.86 | 28.86 | 9,518 | -0.06(-0.22%) |
Jul 30, 2012 | 28.92 | 29.08 | 28.86 | 28.92 | 15,178 | -0.04(-0.13%) |
Jul 27, 2012 | 28.62 | 29.05 | 28.62 | 28.96 | 7,272 | +0.42(+1.47%) |
Jul 26, 2012 | 28.80 | 28.80 | 28.40 | 28.54 | 8,214 | +0.21(+0.74%) |
Jul 25, 2012 | 28.35 | 28.46 | 28.18 | 28.33 | 13,389 | +0.10(+0.34%) |
Jul 24, 2012 | 28.46 | 28.73 | 28.10 | 28.23 | 14,034 | -0.40(-1.39%) |
Jul 23, 2012 | 28.66 | 28.75 | 28.40 | 28.63 | 53,586 | -0.41(-1.40%) |
Jul 20, 2012 | 29.25 | 29.35 | 29.04 | 29.04 | 8,943 | -0.37(-1.26%) |
Jul 19, 2012 | 29.43 | 29.47 | 29.39 | 29.41 | 4,256 | +0.28(+0.96%) |
Jul 18, 2012 | 28.70 | 29.22 | 28.70 | 29.13 | 21,501 | +0.45(+1.58%) |
Jul 17, 2012 | 28.66 | 28.90 | 28.44 | 28.68 | 9,157 | -0.05(-0.16%) |
Jul 16, 2012 | 28.69 | 28.72 | 28.51 | 28.72 | 5,804 | -0.13(-0.44%) |
Jul 13, 2012 | 28.71 | 28.87 | 28.71 | 28.85 | 9,500 | +0.57(+2.00%) |
Jul 12, 2012 | 28.25 | 28.39 | 28.05 | 28.28 | 8,107 | -0.17(-0.59%) |
Jul 11, 2012 | 28.72 | 28.83 | 28.45 | 28.45 | 9,763 | -0.36(-1.24%) |
Jul 10, 2012 | 29.29 | 29.29 | 28.75 | 28.81 | 2,460 | -0.27(-0.91%) |
Jul 09, 2012 | 29.02 | 29.09 | 28.96 | 29.07 | 8,116 | -0.01(-0.03%) |
Jul 06, 2012 | 29.18 | 29.21 | 28.97 | 29.08 | 3,978 | -0.40(-1.37%) |
Jul 05, 2012 | 29.44 | 29.57 | 29.36 | 29.49 | 8,004 | +0.07(+0.23%) |
Jul 03, 2012 | 29.23 | 29.45 | 29.23 | 29.42 | 5,277 | +0.25(+0.85%) |