Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.78 | 28.99 | 28.67 | 28.96 | 823,746 | +0.12(+0.43%) |
Sep 27, 2012 | 28.74 | 28.85 | 28.48 | 28.84 | 850,639 | +0.08(+0.27%) |
Sep 26, 2012 | 28.95 | 29.05 | 28.67 | 28.76 | 893,345 | -0.16(-0.54%) |
Sep 25, 2012 | 29.13 | 29.31 | 28.85 | 28.92 | 945,401 | -0.23(-0.78%) |
Sep 24, 2012 | 28.68 | 29.23 | 28.68 | 29.14 | 971,473 | +0.38(+1.30%) |
Sep 21, 2012 | 28.74 | 29.03 | 28.68 | 28.77 | 1,064,846 | +0.08(+0.27%) |
Sep 20, 2012 | 28.75 | 28.87 | 28.53 | 28.69 | 1,587,662 | +0.27(+0.94%) |
Sep 19, 2012 | 28.33 | 28.56 | 28.24 | 28.42 | 1,009,307 | +0.20(+0.72%) |
Sep 18, 2012 | 27.74 | 28.25 | 27.74 | 28.22 | 1,340,985 | +0.37(+1.32%) |
Sep 17, 2012 | 28.02 | 28.21 | 27.78 | 27.85 | 1,604,436 | -0.17(-0.61%) |
Sep 14, 2012 | 29.03 | 29.03 | 27.99 | 28.03 | 2,879,555 | -1.04(-3.58%) |
Sep 13, 2012 | 29.23 | 29.23 | 28.92 | 29.06 | 1,542,642 | -0.07(-0.24%) |
Sep 12, 2012 | 29.59 | 29.59 | 29.04 | 29.14 | 938,598 | -0.09(-0.29%) |
Sep 11, 2012 | 29.13 | 29.27 | 29.04 | 29.22 | 871,562 | +0.06(+0.21%) |
Sep 10, 2012 | 29.23 | 29.31 | 29.05 | 29.16 | 1,098,872 | +0.02(+0.08%) |
Sep 07, 2012 | 29.46 | 29.49 | 29.02 | 29.14 | 1,542,664 | -0.31(-1.06%) |
Sep 06, 2012 | 29.01 | 29.45 | 28.97 | 29.45 | 1,147,521 | +0.59(+2.03%) |
Sep 05, 2012 | 29.11 | 29.17 | 28.70 | 28.86 | 1,128,191 | -0.35(-1.20%) |
Sep 04, 2012 | 28.92 | 29.33 | 28.78 | 29.21 | 988,736 | +0.40(+1.38%) |
Aug 31, 2012 | 28.99 | 29.09 | 28.78 | 28.81 | 1,048,716 | -0.09(-0.32%) |
Aug 30, 2012 | 29.15 | 29.22 | 28.88 | 28.91 | 743,752 | -0.29(-0.99%) |
Aug 29, 2012 | 29.28 | 29.41 | 29.13 | 29.20 | 667,660 | -0.03(-0.11%) |
Aug 27, 2012 | 29.22 | 29.35 | 29.11 | 29.23 | 472,314 | +0.01(+0.03%) |
Aug 24, 2012 | 29.07 | 29.30 | 29.03 | 29.22 | 637,956 | +0.13(+0.46%) |
Aug 23, 2012 | 29.15 | 29.16 | 28.89 | 29.09 | 1,039,336 | -0.08(-0.27%) |
Aug 22, 2012 | 29.00 | 29.24 | 28.93 | 29.17 | 1,037,070 | +0.06(+0.21%) |
Aug 21, 2012 | 29.35 | 29.53 | 29.09 | 29.10 | 1,211,366 | -0.20(-0.69%) |
Aug 20, 2012 | 29.51 | 29.62 | 29.03 | 29.31 | 1,363,825 | -0.22(-0.74%) |
Aug 17, 2012 | 29.73 | 29.77 | 29.46 | 29.53 | 969,119 | -0.20(-0.66%) |
Aug 16, 2012 | 29.97 | 30.08 | 29.57 | 29.72 | 1,517,104 | -0.25(-0.83%) |
Aug 15, 2012 | 29.85 | 30.00 | 29.82 | 29.97 | 1,013,338 | +0.19(+0.63%) |
Aug 14, 2012 | 29.58 | 29.87 | 29.58 | 29.78 | 959,943 | +0.15(+0.50%) |
Aug 13, 2012 | 29.61 | 29.69 | 29.40 | 29.64 | 720,240 | +0.10(+0.34%) |
Aug 10, 2012 | 29.68 | 29.70 | 29.46 | 29.53 | 1,188,723 | -0.06(-0.21%) |
Aug 09, 2012 | 29.15 | 29.69 | 29.13 | 29.60 | 1,421,394 | +0.52(+1.77%) |
Aug 08, 2012 | 29.50 | 29.57 | 28.84 | 29.08 | 1,927,131 | -0.53(-1.79%) |
Aug 07, 2012 | 29.96 | 30.08 | 29.60 | 29.61 | 1,074,540 | -0.21(-0.71%) |
Aug 06, 2012 | 29.63 | 30.00 | 29.47 | 29.82 | 1,192,664 | +0.42(+1.44%) |
Aug 03, 2012 | 29.32 | 30.78 | 28.49 | 29.40 | 1,503,479 | +1.07(+3.78%) |
Aug 02, 2012 | 28.38 | 28.48 | 28.10 | 28.33 | 969,470 | +0.00(+0.00%) |
Aug 01, 2012 | 28.42 | 28.92 | 28.26 | 28.33 | 1,206,356 | +0.00(+0.00%) |
Jul 31, 2012 | 28.63 | 28.71 | 28.31 | 28.33 | 988,296 | -0.36(-1.25%) |
Jul 30, 2012 | 28.60 | 28.89 | 28.52 | 28.69 | 698,819 | +0.06(+0.22%) |
Jul 27, 2012 | 28.26 | 28.71 | 28.13 | 28.63 | 1,458,032 | +0.55(+1.98%) |
Jul 26, 2012 | 28.06 | 28.22 | 27.74 | 28.07 | 834,560 | +0.22(+0.79%) |
Jul 25, 2012 | 28.38 | 28.41 | 27.80 | 27.85 | 881,599 | -0.48(-1.71%) |
Jul 24, 2012 | 28.38 | 28.38 | 28.10 | 28.34 | 746,974 | -0.05(-0.19%) |
Jul 23, 2012 | 28.03 | 28.47 | 27.75 | 28.39 | 1,100,564 | +0.20(+0.72%) |
Jul 20, 2012 | 27.98 | 28.25 | 27.92 | 28.19 | 617,137 | +0.11(+0.39%) |
Jul 19, 2012 | 28.13 | 28.13 | 27.88 | 28.08 | 384,430 | -0.05(-0.17%) |
Jul 18, 2012 | 27.78 | 28.13 | 27.70 | 28.13 | 1,018,745 | +0.30(+1.10%) |
Jul 17, 2012 | 27.74 | 27.99 | 27.60 | 27.82 | 841,973 | +0.12(+0.42%) |
Jul 16, 2012 | 27.74 | 27.74 | 27.49 | 27.70 | 713,152 | -0.04(-0.14%) |
Jul 13, 2012 | 27.35 | 27.74 | 27.31 | 27.74 | 708,064 | +0.45(+1.66%) |
Jul 12, 2012 | 27.16 | 27.42 | 27.12 | 27.29 | 587,144 | +0.02(+0.06%) |
Jul 11, 2012 | 27.49 | 27.49 | 27.10 | 27.28 | 782,271 | -0.13(-0.46%) |
Jul 10, 2012 | 27.35 | 27.59 | 27.29 | 27.40 | 1,011,703 | +0.18(+0.66%) |
Jul 09, 2012 | 27.07 | 27.28 | 27.05 | 27.22 | 535,878 | +0.09(+0.35%) |
Jul 06, 2012 | 27.13 | 27.21 | 26.96 | 27.13 | 1,034,795 | -0.01(-0.03%) |
Jul 05, 2012 | 27.21 | 27.21 | 26.91 | 27.13 | 594,897 | -0.08(-0.29%) |
Jul 03, 2012 | 26.88 | 27.22 | 26.61 | 27.21 | 628,812 | +0.31(+1.16%) |