Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.10 | 29.32 | 28.99 | 29.29 | 814,678 | +0.13(+0.43%) |
Sep 27, 2012 | 29.06 | 29.18 | 28.80 | 29.16 | 841,274 | +0.08(+0.27%) |
Sep 26, 2012 | 29.27 | 29.37 | 28.99 | 29.08 | 883,510 | -0.16(-0.54%) |
Sep 25, 2012 | 29.45 | 29.63 | 29.18 | 29.24 | 934,993 | -0.23(-0.78%) |
Sep 24, 2012 | 29.00 | 29.55 | 29.00 | 29.47 | 960,779 | +0.38(+1.30%) |
Sep 21, 2012 | 29.06 | 29.36 | 29.00 | 29.09 | 1,053,124 | +0.08(+0.27%) |
Sep 20, 2012 | 29.07 | 29.19 | 28.85 | 29.01 | 1,570,184 | +0.27(+0.93%) |
Sep 19, 2012 | 28.65 | 28.87 | 28.55 | 28.74 | 998,196 | +0.21(+0.72%) |
Sep 18, 2012 | 28.05 | 28.57 | 28.05 | 28.53 | 1,326,222 | +0.37(+1.32%) |
Sep 17, 2012 | 28.33 | 28.52 | 28.09 | 28.16 | 1,586,773 | -0.17(-0.61%) |
Sep 14, 2012 | 29.36 | 29.36 | 28.30 | 28.34 | 2,847,854 | -1.05(-3.58%) |
Sep 13, 2012 | 29.55 | 29.55 | 29.24 | 29.39 | 1,525,660 | -0.07(-0.24%) |
Sep 12, 2012 | 29.92 | 29.92 | 29.36 | 29.46 | 928,265 | -0.09(-0.29%) |
Sep 11, 2012 | 29.45 | 29.60 | 29.36 | 29.55 | 861,967 | +0.06(+0.21%) |
Sep 10, 2012 | 29.55 | 29.63 | 29.37 | 29.48 | 1,086,775 | +0.02(+0.08%) |
Sep 07, 2012 | 29.78 | 29.82 | 29.34 | 29.46 | 1,525,681 | -0.32(-1.06%) |
Sep 06, 2012 | 29.33 | 29.78 | 29.29 | 29.78 | 1,134,888 | +0.59(+2.03%) |
Sep 05, 2012 | 29.44 | 29.49 | 29.01 | 29.18 | 1,115,771 | -0.36(-1.20%) |
Sep 04, 2012 | 29.24 | 29.66 | 29.10 | 29.54 | 977,851 | +0.40(+1.38%) |
Aug 31, 2012 | 29.32 | 29.41 | 29.10 | 29.14 | 1,037,171 | -0.09(-0.32%) |
Aug 30, 2012 | 29.48 | 29.55 | 29.20 | 29.23 | 735,564 | -0.29(-0.99%) |
Aug 29, 2012 | 29.61 | 29.74 | 29.45 | 29.52 | 660,310 | -0.03(-0.11%) |
Aug 27, 2012 | 29.55 | 29.68 | 29.44 | 29.55 | 467,114 | +0.01(+0.03%) |
Aug 24, 2012 | 29.40 | 29.63 | 29.35 | 29.55 | 630,933 | +0.13(+0.46%) |
Aug 23, 2012 | 29.48 | 29.48 | 29.21 | 29.41 | 1,027,894 | -0.08(-0.27%) |
Aug 22, 2012 | 29.33 | 29.57 | 29.25 | 29.49 | 1,025,653 | +0.06(+0.22%) |
Aug 21, 2012 | 29.67 | 29.85 | 29.41 | 29.43 | 1,198,030 | -0.21(-0.69%) |
Aug 20, 2012 | 29.84 | 29.95 | 29.36 | 29.63 | 1,348,810 | -0.22(-0.74%) |
Aug 17, 2012 | 30.06 | 30.10 | 29.79 | 29.85 | 958,450 | -0.20(-0.66%) |
Aug 16, 2012 | 30.30 | 30.42 | 29.89 | 30.05 | 1,500,402 | -0.25(-0.83%) |
Aug 15, 2012 | 30.19 | 30.34 | 30.15 | 30.30 | 1,002,182 | +0.19(+0.63%) |
Aug 14, 2012 | 29.91 | 30.20 | 29.91 | 30.12 | 949,375 | +0.15(+0.50%) |
Aug 13, 2012 | 29.94 | 30.02 | 29.73 | 29.97 | 712,311 | +0.10(+0.34%) |
Aug 10, 2012 | 30.01 | 30.03 | 29.78 | 29.86 | 1,175,636 | -0.06(-0.21%) |
Aug 09, 2012 | 29.48 | 30.02 | 29.45 | 29.93 | 1,405,746 | +0.52(+1.77%) |
Aug 08, 2012 | 29.83 | 29.89 | 29.16 | 29.40 | 1,905,915 | -0.54(-1.79%) |
Aug 07, 2012 | 30.30 | 30.42 | 29.93 | 29.94 | 1,062,711 | -0.21(-0.71%) |
Aug 06, 2012 | 29.96 | 30.34 | 29.80 | 30.15 | 1,179,534 | +0.43(+1.44%) |
Aug 03, 2012 | 29.65 | 31.12 | 28.81 | 29.73 | 1,486,927 | +1.08(+3.78%) |
Aug 02, 2012 | 28.69 | 28.80 | 28.41 | 28.65 | 958,797 | +0.00(+0.00%) |
Aug 01, 2012 | 28.73 | 29.24 | 28.57 | 28.65 | 1,193,076 | +0.00(+0.00%) |
Jul 31, 2012 | 28.95 | 29.03 | 28.62 | 28.65 | 977,416 | -0.36(-1.25%) |
Jul 30, 2012 | 28.92 | 29.21 | 28.84 | 29.01 | 691,126 | +0.06(+0.22%) |
Jul 27, 2012 | 28.57 | 29.02 | 28.45 | 28.95 | 1,441,981 | +0.56(+1.98%) |
Jul 26, 2012 | 28.37 | 28.53 | 28.05 | 28.38 | 825,372 | +0.22(+0.79%) |
Jul 25, 2012 | 28.70 | 28.72 | 28.11 | 28.16 | 871,893 | -0.49(-1.71%) |
Jul 24, 2012 | 28.70 | 28.70 | 28.41 | 28.65 | 738,751 | -0.06(-0.19%) |
Jul 23, 2012 | 28.35 | 28.79 | 28.06 | 28.71 | 1,088,448 | +0.21(+0.72%) |
Jul 20, 2012 | 28.29 | 28.57 | 28.23 | 28.50 | 610,343 | +0.11(+0.39%) |
Jul 19, 2012 | 28.45 | 28.45 | 28.19 | 28.39 | 380,198 | -0.05(-0.17%) |
Jul 18, 2012 | 28.09 | 28.45 | 28.01 | 28.44 | 1,007,530 | +0.31(+1.10%) |
Jul 17, 2012 | 28.05 | 28.31 | 27.91 | 28.13 | 832,704 | +0.12(+0.42%) |
Jul 16, 2012 | 28.05 | 28.05 | 27.80 | 28.01 | 705,301 | -0.04(-0.14%) |
Jul 13, 2012 | 27.66 | 28.05 | 27.61 | 28.05 | 700,269 | +0.46(+1.66%) |
Jul 12, 2012 | 27.46 | 27.72 | 27.42 | 27.59 | 580,680 | +0.02(+0.06%) |
Jul 11, 2012 | 27.80 | 27.80 | 27.40 | 27.58 | 773,659 | -0.13(-0.46%) |
Jul 10, 2012 | 27.66 | 27.89 | 27.59 | 27.71 | 1,000,565 | +0.18(+0.66%) |
Jul 09, 2012 | 27.37 | 27.59 | 27.35 | 27.52 | 529,979 | +0.09(+0.35%) |
Jul 06, 2012 | 27.43 | 27.52 | 27.26 | 27.43 | 1,023,403 | -0.01(-0.03%) |
Jul 05, 2012 | 27.52 | 27.52 | 27.21 | 27.44 | 588,347 | -0.08(-0.29%) |
Jul 03, 2012 | 27.18 | 27.52 | 26.91 | 27.52 | 621,890 | +0.32(+1.16%) |