Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.37 | 28.50 | 28.14 | 28.44 | 1,197,174 | -0.15(-0.51%) |
Sep 27, 2012 | 28.49 | 29.06 | 28.04 | 28.58 | 1,454,741 | +0.46(+1.62%) |
Sep 26, 2012 | 27.83 | 28.24 | 27.82 | 28.13 | 894,758 | -0.07(-0.26%) |
Sep 25, 2012 | 28.86 | 28.89 | 28.09 | 28.20 | 1,102,772 | -0.54(-1.87%) |
Sep 24, 2012 | 28.61 | 28.80 | 28.33 | 28.74 | 815,497 | -0.03(-0.11%) |
Sep 21, 2012 | 29.20 | 29.35 | 28.73 | 28.77 | 1,062,959 | -0.13(-0.45%) |
Sep 20, 2012 | 28.60 | 28.94 | 28.33 | 28.90 | 1,308,133 | -0.08(-0.28%) |
Sep 19, 2012 | 29.10 | 29.24 | 28.80 | 28.98 | 819,153 | -0.25(-0.87%) |
Sep 18, 2012 | 29.49 | 29.75 | 28.96 | 29.24 | 1,111,338 | -0.39(-1.32%) |
Sep 17, 2012 | 30.11 | 30.44 | 29.51 | 29.63 | 875,035 | -0.38(-1.28%) |
Sep 14, 2012 | 29.84 | 30.44 | 29.77 | 30.01 | 945,215 | +0.57(+1.94%) |
Sep 13, 2012 | 28.52 | 29.52 | 28.51 | 29.44 | 1,118,254 | +0.93(+3.26%) |
Sep 12, 2012 | 28.54 | 28.87 | 28.43 | 28.51 | 662,175 | +0.02(+0.06%) |
Sep 11, 2012 | 28.50 | 28.79 | 28.40 | 28.49 | 795,834 | +0.17(+0.60%) |
Sep 10, 2012 | 28.40 | 28.79 | 28.30 | 28.32 | 1,483,501 | -0.20(-0.72%) |
Sep 07, 2012 | 27.76 | 28.55 | 27.73 | 28.53 | 1,630,016 | +0.91(+3.28%) |
Sep 06, 2012 | 26.54 | 27.65 | 26.54 | 27.62 | 1,231,815 | +1.26(+4.77%) |
Sep 05, 2012 | 26.55 | 26.75 | 25.75 | 26.36 | 690,617 | -0.33(-1.22%) |
Sep 04, 2012 | 27.03 | 27.05 | 26.58 | 26.69 | 983,490 | +0.01(+0.03%) |
Aug 31, 2012 | 26.63 | 27.03 | 26.20 | 26.68 | 1,237,054 | +0.40(+1.52%) |
Aug 30, 2012 | 26.55 | 26.85 | 26.15 | 26.28 | 1,021,950 | -0.30(-1.14%) |
Aug 29, 2012 | 27.00 | 27.11 | 26.40 | 26.58 | 865,551 | -0.21(-0.79%) |
Aug 27, 2012 | 26.71 | 26.93 | 26.59 | 26.80 | 608,122 | +0.11(+0.43%) |
Aug 24, 2012 | 26.43 | 26.85 | 26.21 | 26.68 | 490,162 | +0.11(+0.43%) |
Aug 23, 2012 | 27.27 | 27.27 | 26.44 | 26.57 | 784,058 | -0.73(-2.66%) |
Aug 22, 2012 | 27.27 | 27.38 | 26.92 | 27.29 | 802,879 | -0.17(-0.62%) |
Aug 21, 2012 | 27.36 | 27.93 | 27.36 | 27.47 | 726,346 | +0.29(+1.08%) |
Aug 20, 2012 | 27.38 | 27.46 | 27.10 | 27.17 | 894,313 | -0.24(-0.89%) |
Aug 17, 2012 | 27.22 | 27.47 | 27.12 | 27.42 | 889,235 | +0.24(+0.90%) |
Aug 16, 2012 | 27.03 | 27.35 | 26.78 | 27.17 | 772,900 | +0.25(+0.94%) |
Aug 15, 2012 | 26.60 | 27.04 | 26.58 | 26.92 | 628,546 | +0.28(+1.04%) |
Aug 14, 2012 | 26.82 | 26.89 | 26.54 | 26.64 | 533,106 | +0.09(+0.34%) |
Aug 13, 2012 | 26.69 | 26.89 | 26.31 | 26.55 | 656,703 | -0.19(-0.70%) |
Aug 10, 2012 | 26.48 | 26.77 | 26.10 | 26.74 | 1,081,676 | -0.06(-0.21%) |
Aug 09, 2012 | 26.31 | 27.05 | 26.31 | 26.80 | 940,423 | +0.41(+1.55%) |
Aug 08, 2012 | 26.76 | 27.01 | 26.28 | 26.39 | 1,114,549 | -0.40(-1.49%) |
Aug 07, 2012 | 25.96 | 26.94 | 25.83 | 26.79 | 1,443,929 | +1.18(+4.59%) |
Aug 06, 2012 | 25.43 | 25.88 | 25.42 | 25.61 | 392,464 | +0.06(+0.22%) |
Aug 03, 2012 | 25.30 | 25.80 | 25.30 | 25.56 | 1,027,982 | +0.81(+3.26%) |
Aug 02, 2012 | 25.11 | 25.15 | 24.64 | 24.75 | 779,793 | -0.63(-2.48%) |
Aug 01, 2012 | 24.77 | 25.63 | 24.73 | 25.38 | 1,379,217 | +0.48(+1.93%) |
Jul 31, 2012 | 25.48 | 25.48 | 24.81 | 24.90 | 1,319,716 | -0.47(-1.83%) |
Jul 30, 2012 | 25.63 | 25.68 | 25.13 | 25.36 | 1,639,866 | -0.27(-1.05%) |
Jul 27, 2012 | 25.67 | 25.75 | 25.35 | 25.63 | 2,265,414 | +0.24(+0.96%) |
Jul 26, 2012 | 25.61 | 25.95 | 25.13 | 25.39 | 2,376,028 | +0.33(+1.34%) |
Jul 25, 2012 | 25.48 | 25.55 | 24.84 | 25.05 | 2,626,936 | -0.61(-2.38%) |
Jul 24, 2012 | 26.73 | 26.84 | 25.65 | 25.66 | 2,475,640 | -1.00(-3.73%) |
Jul 23, 2012 | 25.52 | 26.85 | 25.17 | 26.66 | 1,528,617 | +0.47(+1.81%) |
Jul 20, 2012 | 26.33 | 26.40 | 26.03 | 26.19 | 3,098,375 | -0.50(-1.87%) |
Jul 19, 2012 | 26.87 | 26.93 | 26.58 | 26.68 | 3,107,826 | +0.08(+0.31%) |
Jul 18, 2012 | 27.13 | 27.23 | 26.45 | 26.60 | 2,218,114 | -0.53(-1.95%) |
Jul 17, 2012 | 27.16 | 27.35 | 26.37 | 27.13 | 1,404,924 | +0.24(+0.91%) |
Jul 16, 2012 | 26.58 | 27.16 | 26.52 | 26.89 | 2,031,137 | +0.11(+0.40%) |
Jul 13, 2012 | 26.23 | 26.92 | 26.22 | 26.78 | 1,088,083 | +0.69(+2.63%) |
Jul 12, 2012 | 26.24 | 26.29 | 25.74 | 26.10 | 1,175,756 | -0.54(-2.02%) |
Jul 11, 2012 | 25.83 | 26.74 | 25.81 | 26.63 | 1,104,046 | +0.88(+3.42%) |
Jul 10, 2012 | 26.41 | 26.61 | 25.54 | 25.75 | 1,164,072 | -0.60(-2.29%) |
Jul 09, 2012 | 26.39 | 26.45 | 25.90 | 26.36 | 749,554 | -0.07(-0.25%) |
Jul 06, 2012 | 26.42 | 26.58 | 26.26 | 26.42 | 886,112 | -0.47(-1.73%) |
Jul 05, 2012 | 27.45 | 27.56 | 26.88 | 26.89 | 953,574 | -0.64(-2.34%) |
Jul 03, 2012 | 26.76 | 27.67 | 26.71 | 27.53 | 1,137,270 | +1.08(+4.07%) |