Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.61 | 28.88 | 28.38 | 28.69 | 427,292 | +0.03(+0.12%) |
Sep 27, 2012 | 28.12 | 28.73 | 27.58 | 28.66 | 400,977 | +0.79(+2.83%) |
Sep 26, 2012 | 27.55 | 28.27 | 27.55 | 27.87 | 430,190 | +0.19(+0.69%) |
Sep 25, 2012 | 27.71 | 28.34 | 27.48 | 27.68 | 519,631 | -0.07(-0.25%) |
Sep 24, 2012 | 28.21 | 28.44 | 27.50 | 27.75 | 699,057 | -0.64(-2.27%) |
Sep 21, 2012 | 29.05 | 29.05 | 28.34 | 28.39 | 541,409 | -0.49(-1.71%) |
Sep 20, 2012 | 28.85 | 28.96 | 28.31 | 28.88 | 363,514 | -0.01(-0.04%) |
Sep 19, 2012 | 29.72 | 29.88 | 28.64 | 28.89 | 696,195 | -0.83(-2.81%) |
Sep 18, 2012 | 29.34 | 30.16 | 29.34 | 29.73 | 832,496 | +0.41(+1.40%) |
Sep 17, 2012 | 28.47 | 29.32 | 28.35 | 29.32 | 612,857 | +1.07(+3.80%) |
Sep 14, 2012 | 28.03 | 28.67 | 27.98 | 28.25 | 448,308 | +0.42(+1.52%) |
Sep 13, 2012 | 27.62 | 28.24 | 27.43 | 27.82 | 618,436 | +0.03(+0.10%) |
Sep 12, 2012 | 27.58 | 27.82 | 27.18 | 27.79 | 334,742 | +0.21(+0.78%) |
Sep 11, 2012 | 27.83 | 27.93 | 27.05 | 27.58 | 656,630 | -0.25(-0.90%) |
Sep 10, 2012 | 27.54 | 28.02 | 26.98 | 27.83 | 711,930 | +0.67(+2.48%) |
Sep 07, 2012 | 28.47 | 28.52 | 27.13 | 27.16 | 901,854 | +0.07(+0.26%) |
Sep 06, 2012 | 26.81 | 27.31 | 26.73 | 27.09 | 683,502 | +0.43(+1.63%) |
Sep 05, 2012 | 25.43 | 27.22 | 25.34 | 26.65 | 1,274,350 | +1.43(+5.68%) |
Sep 04, 2012 | 24.93 | 25.34 | 24.72 | 25.22 | 613,603 | +0.12(+0.46%) |
Aug 31, 2012 | 25.46 | 25.71 | 24.95 | 25.10 | 828,330 | -0.23(-0.92%) |
Aug 30, 2012 | 25.57 | 25.67 | 25.25 | 25.34 | 352,453 | -0.39(-1.51%) |
Aug 29, 2012 | 26.06 | 26.38 | 25.48 | 25.72 | 554,744 | -0.01(-0.02%) |
Aug 27, 2012 | 25.77 | 26.09 | 25.54 | 25.73 | 650,751 | +0.16(+0.63%) |
Aug 24, 2012 | 24.82 | 25.59 | 24.81 | 25.57 | 737,700 | +0.58(+2.32%) |
Aug 23, 2012 | 25.32 | 25.32 | 24.67 | 24.99 | 1,100,395 | -0.28(-1.10%) |
Aug 22, 2012 | 25.27 | 25.76 | 25.07 | 25.27 | 1,223,958 | -0.27(-1.07%) |
Aug 21, 2012 | 25.67 | 25.94 | 25.04 | 25.54 | 1,297,929 | -0.14(-0.54%) |
Aug 20, 2012 | 26.09 | 26.17 | 25.51 | 25.68 | 678,244 | -0.50(-1.90%) |
Aug 17, 2012 | 25.84 | 26.22 | 25.80 | 26.18 | 663,721 | +0.19(+0.71%) |
Aug 16, 2012 | 26.09 | 26.22 | 25.39 | 25.99 | 927,279 | -0.32(-1.23%) |
Aug 15, 2012 | 26.78 | 27.07 | 25.83 | 26.31 | 2,708,434 | -1.56(-5.59%) |
Aug 14, 2012 | 27.71 | 28.37 | 27.61 | 27.87 | 817,752 | +0.20(+0.73%) |
Aug 13, 2012 | 27.39 | 27.93 | 27.25 | 27.67 | 748,830 | +0.16(+0.59%) |
Aug 10, 2012 | 26.55 | 27.64 | 26.52 | 27.51 | 853,381 | +0.88(+3.29%) |
Aug 09, 2012 | 25.80 | 27.48 | 25.80 | 26.63 | 1,105,002 | +0.83(+3.21%) |
Aug 08, 2012 | 25.58 | 26.16 | 25.57 | 25.81 | 879,372 | +0.12(+0.45%) |
Aug 07, 2012 | 25.58 | 25.95 | 25.32 | 25.69 | 1,082,589 | +0.33(+1.29%) |
Aug 06, 2012 | 26.13 | 26.21 | 24.98 | 25.36 | 1,358,569 | -0.79(-3.03%) |
Aug 03, 2012 | 27.11 | 27.50 | 26.01 | 26.16 | 1,220,421 | -0.32(-1.22%) |
Aug 02, 2012 | 28.08 | 28.08 | 24.25 | 26.48 | 4,392,426 | -1.76(-6.23%) |
Aug 01, 2012 | 28.50 | 28.57 | 27.35 | 28.24 | 1,438,820 | -0.18(-0.63%) |
Jul 31, 2012 | 28.57 | 29.25 | 27.59 | 28.42 | 2,002,831 | +0.13(+0.45%) |
Jul 30, 2012 | 27.42 | 28.45 | 27.31 | 28.29 | 1,321,598 | +1.03(+3.77%) |
Jul 27, 2012 | 26.65 | 27.54 | 26.40 | 27.26 | 1,132,255 | +1.03(+3.92%) |
Jul 26, 2012 | 25.64 | 26.31 | 25.50 | 26.23 | 774,731 | +1.07(+4.27%) |
Jul 25, 2012 | 25.35 | 25.67 | 24.75 | 25.16 | 477,813 | +0.08(+0.32%) |
Jul 24, 2012 | 25.58 | 25.84 | 24.89 | 25.08 | 862,045 | -0.35(-1.38%) |
Jul 23, 2012 | 23.97 | 25.84 | 23.80 | 25.43 | 952,478 | +0.95(+3.87%) |
Jul 20, 2012 | 24.27 | 24.70 | 23.94 | 24.48 | 629,668 | -0.04(-0.16%) |
Jul 19, 2012 | 24.36 | 24.60 | 24.16 | 24.52 | 368,597 | +0.32(+1.31%) |
Jul 18, 2012 | 24.14 | 24.55 | 23.93 | 24.20 | 548,291 | -0.01(-0.02%) |
Jul 17, 2012 | 25.12 | 25.46 | 24.11 | 24.21 | 1,772,889 | -0.93(-3.70%) |
Jul 16, 2012 | 24.83 | 25.42 | 24.52 | 25.14 | 803,243 | +0.26(+1.04%) |
Jul 13, 2012 | 23.66 | 24.95 | 23.64 | 24.88 | 999,488 | +1.24(+5.25%) |
Jul 12, 2012 | 23.86 | 23.98 | 22.50 | 23.64 | 1,055,616 | -0.28(-1.15%) |
Jul 11, 2012 | 23.92 | 24.17 | 23.63 | 23.91 | 681,016 | +0.11(+0.48%) |
Jul 10, 2012 | 23.58 | 24.35 | 23.46 | 23.80 | 1,190,368 | +0.40(+1.70%) |
Jul 09, 2012 | 23.55 | 23.59 | 23.25 | 23.40 | 491,816 | -0.07(-0.29%) |
Jul 06, 2012 | 23.41 | 23.65 | 23.11 | 23.47 | 398,349 | -0.12(-0.51%) |
Jul 05, 2012 | 23.44 | 24.06 | 23.31 | 23.59 | 734,375 | +0.20(+0.84%) |
Jul 03, 2012 | 23.14 | 23.63 | 23.02 | 23.40 | 387,257 | +0.26(+1.14%) |