Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 30.36 | 30.66 | 30.03 | 30.34 | 209,818 | -0.20(-0.67%) |
Sep 27, 2012 | 30.43 | 30.64 | 30.09 | 30.54 | 141,961 | +0.21(+0.70%) |
Sep 26, 2012 | 30.41 | 30.43 | 30.16 | 30.33 | 237,588 | +0.04(+0.12%) |
Sep 25, 2012 | 30.62 | 30.72 | 30.00 | 30.29 | 535,161 | -0.25(-0.82%) |
Sep 24, 2012 | 30.23 | 30.70 | 30.04 | 30.54 | 340,178 | +0.11(+0.37%) |
Sep 21, 2012 | 30.33 | 30.46 | 30.10 | 30.43 | 389,490 | +0.45(+1.52%) |
Sep 20, 2012 | 29.68 | 30.04 | 29.21 | 29.98 | 213,356 | -0.11(-0.37%) |
Sep 19, 2012 | 30.05 | 30.19 | 29.75 | 30.09 | 160,914 | +0.03(+0.09%) |
Sep 18, 2012 | 29.75 | 30.08 | 29.65 | 30.06 | 115,058 | +0.26(+0.87%) |
Sep 17, 2012 | 29.98 | 30.17 | 29.61 | 29.80 | 179,175 | -0.32(-1.08%) |
Sep 14, 2012 | 29.56 | 30.32 | 29.55 | 30.12 | 298,373 | +0.60(+2.04%) |
Sep 13, 2012 | 29.09 | 29.90 | 28.97 | 29.52 | 302,316 | +0.36(+1.24%) |
Sep 12, 2012 | 28.71 | 29.16 | 28.71 | 29.16 | 235,928 | +0.41(+1.42%) |
Sep 11, 2012 | 28.58 | 28.76 | 28.40 | 28.75 | 164,388 | +0.17(+0.58%) |
Sep 10, 2012 | 28.72 | 28.91 | 28.44 | 28.58 | 175,348 | -0.08(-0.29%) |
Sep 07, 2012 | 28.26 | 28.67 | 28.11 | 28.67 | 162,066 | +0.57(+2.01%) |
Sep 06, 2012 | 27.88 | 28.23 | 27.80 | 28.10 | 266,673 | +0.38(+1.37%) |
Sep 05, 2012 | 27.71 | 28.02 | 27.61 | 27.72 | 247,836 | +0.12(+0.44%) |
Sep 04, 2012 | 27.91 | 28.06 | 27.46 | 27.60 | 365,700 | -0.29(-1.03%) |
Aug 31, 2012 | 28.06 | 28.15 | 27.65 | 27.89 | 238,703 | +0.09(+0.33%) |
Aug 30, 2012 | 28.18 | 28.21 | 27.77 | 27.80 | 166,995 | -0.54(-1.90%) |
Aug 29, 2012 | 28.30 | 28.54 | 28.05 | 28.33 | 144,854 | +0.37(+1.33%) |
Aug 27, 2012 | 27.83 | 28.13 | 27.71 | 27.96 | 408,675 | +0.81(+2.97%) |
Aug 24, 2012 | 27.20 | 27.31 | 27.04 | 27.15 | 171,797 | -0.19(-0.71%) |
Aug 23, 2012 | 27.78 | 27.78 | 27.21 | 27.35 | 158,834 | -0.53(-1.90%) |
Aug 22, 2012 | 28.20 | 28.21 | 27.78 | 27.88 | 100,862 | -0.42(-1.48%) |
Aug 21, 2012 | 28.43 | 28.71 | 28.18 | 28.30 | 188,201 | +0.02(+0.07%) |
Aug 20, 2012 | 28.02 | 28.30 | 27.93 | 28.28 | 260,324 | +0.26(+0.93%) |
Aug 17, 2012 | 27.80 | 28.05 | 27.49 | 28.02 | 496,766 | +0.18(+0.63%) |
Aug 16, 2012 | 27.79 | 27.97 | 27.48 | 27.84 | 241,324 | +0.11(+0.40%) |
Aug 15, 2012 | 27.78 | 27.95 | 27.53 | 27.73 | 275,491 | +0.11(+0.40%) |
Aug 14, 2012 | 28.10 | 28.37 | 27.54 | 27.62 | 245,754 | -0.41(-1.46%) |
Aug 13, 2012 | 28.37 | 28.51 | 27.81 | 28.03 | 181,565 | -0.32(-1.11%) |
Aug 10, 2012 | 28.59 | 28.61 | 28.22 | 28.34 | 182,100 | -0.35(-1.23%) |
Aug 09, 2012 | 29.09 | 29.23 | 28.48 | 28.69 | 176,616 | -0.54(-1.84%) |
Aug 08, 2012 | 28.87 | 29.36 | 28.87 | 29.23 | 149,846 | +0.34(+1.19%) |
Aug 07, 2012 | 29.09 | 29.20 | 28.83 | 28.89 | 177,249 | +0.06(+0.19%) |
Aug 06, 2012 | 28.90 | 29.82 | 28.80 | 28.83 | 184,387 | +0.44(+1.54%) |
Aug 03, 2012 | 27.45 | 29.20 | 27.29 | 28.40 | 269,726 | +1.29(+4.76%) |
Aug 02, 2012 | 26.80 | 27.26 | 26.49 | 27.11 | 186,289 | +0.13(+0.48%) |
Aug 01, 2012 | 27.92 | 27.92 | 26.98 | 26.98 | 214,454 | -0.83(-2.97%) |
Jul 31, 2012 | 27.77 | 28.00 | 27.67 | 27.80 | 110,740 | -0.06(-0.20%) |
Jul 30, 2012 | 28.04 | 28.26 | 27.52 | 27.86 | 118,772 | -0.23(-0.83%) |
Jul 27, 2012 | 27.15 | 28.20 | 27.15 | 28.09 | 162,646 | +0.96(+3.56%) |
Jul 26, 2012 | 27.70 | 27.81 | 26.77 | 27.13 | 150,854 | -0.06(-0.20%) |
Jul 25, 2012 | 26.90 | 27.43 | 26.90 | 27.18 | 114,337 | +0.37(+1.38%) |
Jul 24, 2012 | 27.63 | 27.65 | 26.70 | 26.81 | 157,950 | -0.82(-2.95%) |
Jul 23, 2012 | 27.63 | 27.83 | 27.52 | 27.63 | 119,158 | -0.58(-2.07%) |
Jul 20, 2012 | 28.43 | 28.47 | 28.20 | 28.21 | 177,886 | -0.47(-1.65%) |
Jul 19, 2012 | 28.68 | 29.03 | 28.44 | 28.69 | 121,153 | +0.02(+0.06%) |
Jul 18, 2012 | 27.86 | 28.82 | 27.86 | 28.67 | 132,930 | +0.63(+2.25%) |
Jul 17, 2012 | 28.15 | 28.45 | 27.62 | 28.04 | 96,385 | -0.02(-0.07%) |
Jul 16, 2012 | 27.97 | 28.24 | 27.58 | 28.05 | 306,024 | -0.06(-0.20%) |
Jul 13, 2012 | 27.67 | 28.38 | 27.67 | 28.11 | 133,864 | +0.46(+1.68%) |
Jul 12, 2012 | 27.51 | 27.80 | 27.14 | 27.65 | 205,519 | -0.11(-0.40%) |
Jul 11, 2012 | 27.99 | 28.04 | 27.62 | 27.76 | 171,549 | -0.26(-0.93%) |
Jul 10, 2012 | 28.51 | 28.67 | 27.80 | 28.02 | 125,142 | -0.32(-1.15%) |
Jul 09, 2012 | 28.41 | 28.46 | 28.18 | 28.34 | 194,171 | -0.19(-0.68%) |
Jul 06, 2012 | 28.66 | 28.71 | 28.35 | 28.54 | 122,998 | -0.46(-1.60%) |
Jul 05, 2012 | 29.26 | 29.41 | 28.98 | 29.00 | 126,042 | -0.37(-1.26%) |
Jul 03, 2012 | 28.82 | 29.37 | 28.69 | 29.37 | 103,654 | +0.58(+2.03%) |