Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.81 | 29.89 | 29.71 | 29.82 | 115,837 | -0.13(-0.45%) |
Sep 27, 2012 | 29.93 | 30.07 | 29.76 | 29.96 | 218,106 | +0.41(+1.40%) |
Sep 26, 2012 | 29.50 | 29.60 | 29.36 | 29.54 | 171,683 | +0.66(+2.29%) |
Sep 25, 2012 | 29.24 | 29.30 | 28.87 | 28.88 | 136,370 | -0.36(-1.24%) |
Sep 24, 2012 | 29.09 | 29.26 | 29.06 | 29.24 | 101,874 | -0.09(-0.32%) |
Sep 21, 2012 | 29.20 | 29.48 | 29.13 | 29.33 | 205,524 | +0.39(+1.36%) |
Sep 20, 2012 | 28.83 | 28.96 | 28.71 | 28.94 | 113,214 | +0.11(+0.37%) |
Sep 19, 2012 | 28.86 | 28.93 | 28.79 | 28.83 | 140,613 | -0.15(-0.53%) |
Sep 18, 2012 | 29.14 | 29.20 | 28.95 | 28.99 | 146,592 | -0.59(-1.99%) |
Sep 17, 2012 | 29.64 | 29.80 | 29.50 | 29.58 | 75,917 | -0.02(-0.08%) |
Sep 14, 2012 | 29.62 | 29.88 | 29.56 | 29.60 | 138,339 | -0.52(-1.73%) |
Sep 13, 2012 | 29.71 | 30.15 | 29.48 | 30.12 | 186,631 | +0.58(+1.95%) |
Sep 12, 2012 | 29.49 | 29.69 | 29.44 | 29.54 | 86,855 | +0.00(+0.01%) |
Sep 11, 2012 | 29.48 | 29.69 | 29.44 | 29.54 | 145,492 | +0.35(+1.18%) |
Sep 10, 2012 | 29.44 | 29.53 | 29.20 | 29.20 | 61,946 | -0.48(-1.60%) |
Sep 07, 2012 | 29.35 | 29.67 | 29.35 | 29.67 | 103,528 | +0.30(+1.02%) |
Sep 06, 2012 | 29.30 | 29.52 | 29.22 | 29.37 | 288,560 | +0.32(+1.11%) |
Sep 05, 2012 | 29.23 | 29.27 | 28.99 | 29.05 | 104,104 | +0.12(+0.42%) |
Sep 04, 2012 | 29.01 | 29.05 | 28.84 | 28.93 | 152,701 | -0.23(-0.79%) |
Aug 31, 2012 | 29.52 | 29.54 | 29.13 | 29.16 | 98,601 | +0.21(+0.73%) |
Aug 30, 2012 | 29.16 | 29.22 | 28.85 | 28.95 | 124,807 | -0.00(-0.01%) |
Aug 29, 2012 | 28.94 | 29.07 | 28.84 | 28.95 | 92,964 | +0.29(+1.02%) |
Aug 27, 2012 | 28.70 | 28.75 | 28.61 | 28.66 | 111,877 | -0.14(-0.49%) |
Aug 24, 2012 | 28.79 | 28.94 | 28.71 | 28.80 | 146,225 | +0.10(+0.35%) |
Aug 23, 2012 | 28.68 | 28.89 | 28.60 | 28.70 | 645,035 | -0.12(-0.42%) |
Aug 22, 2012 | 28.66 | 28.92 | 28.61 | 28.82 | 80,544 | -0.37(-1.27%) |
Aug 21, 2012 | 29.37 | 29.41 | 29.16 | 29.19 | 90,823 | +0.19(+0.66%) |
Aug 20, 2012 | 28.92 | 29.08 | 28.92 | 29.00 | 66,820 | +0.12(+0.42%) |
Aug 17, 2012 | 29.01 | 29.01 | 28.63 | 28.88 | 216,290 | -0.13(-0.46%) |
Aug 16, 2012 | 29.00 | 29.11 | 28.90 | 29.01 | 66,694 | -0.24(-0.81%) |
Aug 15, 2012 | 29.20 | 29.33 | 29.15 | 29.25 | 92,147 | -0.22(-0.74%) |
Aug 14, 2012 | 29.46 | 29.59 | 29.43 | 29.47 | 58,503 | +0.16(+0.54%) |
Aug 13, 2012 | 29.24 | 29.39 | 29.20 | 29.31 | 52,926 | +0.23(+0.78%) |
Aug 10, 2012 | 28.76 | 29.13 | 28.73 | 29.08 | 80,397 | +0.07(+0.22%) |
Aug 09, 2012 | 29.02 | 29.20 | 28.92 | 29.02 | 65,838 | -0.21(-0.71%) |
Aug 08, 2012 | 29.05 | 29.28 | 29.03 | 29.22 | 48,471 | -0.15(-0.51%) |
Aug 07, 2012 | 29.41 | 29.52 | 29.34 | 29.37 | 55,621 | +0.00(+0.00%) |
Aug 06, 2012 | 29.41 | 29.59 | 29.37 | 29.37 | 99,438 | +0.08(+0.26%) |
Aug 03, 2012 | 28.95 | 29.30 | 28.90 | 29.30 | 868,010 | +0.72(+2.52%) |
Aug 02, 2012 | 28.25 | 28.79 | 28.19 | 28.58 | 170,066 | -0.59(-2.03%) |
Aug 01, 2012 | 29.60 | 29.70 | 29.15 | 29.17 | 114,617 | -0.09(-0.32%) |
Jul 31, 2012 | 29.46 | 29.73 | 29.25 | 29.26 | 173,900 | -0.37(-1.26%) |
Jul 30, 2012 | 29.54 | 29.71 | 29.37 | 29.64 | 125,198 | -0.24(-0.79%) |
Jul 27, 2012 | 29.54 | 30.01 | 29.52 | 29.87 | 105,761 | +0.23(+0.77%) |
Jul 26, 2012 | 29.59 | 29.77 | 29.51 | 29.65 | 184,157 | +0.98(+3.43%) |
Jul 25, 2012 | 28.72 | 28.77 | 28.44 | 28.66 | 119,763 | +0.46(+1.63%) |
Jul 24, 2012 | 28.27 | 28.30 | 28.01 | 28.20 | 93,907 | -0.02(-0.06%) |
Jul 23, 2012 | 27.93 | 28.25 | 27.87 | 28.22 | 131,546 | -0.84(-2.89%) |
Jul 20, 2012 | 29.20 | 29.27 | 29.03 | 29.06 | 149,324 | -0.12(-0.40%) |
Jul 19, 2012 | 29.07 | 29.24 | 28.92 | 29.18 | 113,807 | +0.13(+0.45%) |
Jul 18, 2012 | 28.66 | 29.05 | 28.66 | 29.05 | 132,981 | +0.30(+1.06%) |
Jul 17, 2012 | 28.65 | 28.83 | 28.36 | 28.74 | 65,954 | +0.26(+0.90%) |
Jul 16, 2012 | 28.28 | 28.61 | 28.22 | 28.49 | 63,982 | +0.07(+0.24%) |
Jul 13, 2012 | 28.12 | 28.47 | 28.12 | 28.42 | 46,110 | +0.50(+1.79%) |
Jul 12, 2012 | 27.75 | 28.01 | 27.63 | 27.92 | 131,231 | -0.54(-1.88%) |
Jul 11, 2012 | 28.47 | 28.61 | 28.29 | 28.46 | 69,481 | +0.28(+1.00%) |
Jul 10, 2012 | 28.33 | 28.35 | 28.09 | 28.18 | 75,417 | +0.05(+0.19%) |
Jul 09, 2012 | 28.24 | 28.28 | 28.06 | 28.12 | 127,615 | +0.12(+0.44%) |
Jul 06, 2012 | 28.26 | 28.28 | 27.92 | 28.00 | 282,601 | -0.41(-1.46%) |
Jul 05, 2012 | 28.33 | 28.49 | 28.29 | 28.42 | 79,538 | -0.39(-1.37%) |
Jul 03, 2012 | 28.70 | 28.81 | 28.54 | 28.81 | 45,675 | -0.02(-0.08%) |