Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 27.17 | 27.63 | 26.96 | 27.38 | 4,544,330 | +0.03(+0.10%) |
Sep 27, 2012 | 26.59 | 27.62 | 26.53 | 27.36 | 426,422 | +0.94(+3.54%) |
Sep 26, 2012 | 27.05 | 27.69 | 26.20 | 26.42 | 1,280,165 | -1.63(-5.81%) |
Sep 25, 2012 | 28.23 | 28.50 | 27.84 | 28.05 | 853,622 | +1.29(+4.82%) |
Sep 24, 2012 | 26.68 | 26.94 | 26.29 | 26.76 | 131,964 | +0.03(+0.10%) |
Sep 21, 2012 | 27.23 | 27.23 | 26.44 | 26.73 | 342,231 | -0.10(-0.39%) |
Sep 20, 2012 | 27.07 | 27.13 | 26.64 | 26.84 | 401,400 | -0.30(-1.12%) |
Sep 19, 2012 | 26.52 | 27.38 | 26.27 | 27.14 | 367,352 | +0.62(+2.32%) |
Sep 18, 2012 | 26.52 | 26.58 | 25.99 | 26.52 | 161,355 | +0.06(+0.23%) |
Sep 17, 2012 | 26.36 | 26.54 | 26.27 | 26.46 | 99,125 | -0.01(-0.03%) |
Sep 14, 2012 | 26.29 | 26.56 | 26.02 | 26.47 | 194,053 | +0.35(+1.33%) |
Sep 13, 2012 | 26.06 | 26.58 | 25.95 | 26.13 | 298,822 | +0.12(+0.47%) |
Sep 12, 2012 | 25.93 | 26.21 | 25.29 | 26.01 | 239,733 | +0.18(+0.70%) |
Sep 11, 2012 | 25.20 | 26.08 | 25.16 | 25.82 | 322,894 | +0.55(+2.16%) |
Sep 10, 2012 | 24.85 | 25.62 | 24.85 | 25.28 | 284,663 | +0.25(+1.00%) |
Sep 07, 2012 | 26.40 | 26.51 | 24.61 | 25.03 | 710,761 | -1.31(-4.97%) |
Sep 06, 2012 | 27.08 | 27.08 | 25.90 | 26.33 | 1,223,614 | -3.12(-10.59%) |
Sep 05, 2012 | 29.03 | 29.71 | 28.99 | 29.45 | 279,719 | +0.32(+1.10%) |
Sep 04, 2012 | 28.18 | 29.27 | 28.09 | 29.13 | 214,022 | +0.92(+3.25%) |
Aug 31, 2012 | 28.27 | 28.52 | 28.03 | 28.21 | 135,403 | +0.14(+0.49%) |
Aug 30, 2012 | 28.07 | 28.30 | 27.97 | 28.08 | 197,162 | -0.23(-0.83%) |
Aug 29, 2012 | 27.99 | 28.34 | 27.93 | 28.31 | 171,918 | +0.61(+2.19%) |
Aug 27, 2012 | 27.53 | 27.75 | 27.39 | 27.70 | 126,817 | +0.26(+0.95%) |
Aug 24, 2012 | 27.33 | 27.61 | 27.10 | 27.44 | 180,371 | -0.01(-0.03%) |
Aug 23, 2012 | 27.99 | 27.99 | 27.30 | 27.45 | 203,723 | -0.57(-2.04%) |
Aug 22, 2012 | 27.91 | 28.33 | 27.68 | 28.02 | 157,464 | +0.03(+0.12%) |
Aug 21, 2012 | 28.00 | 28.18 | 27.47 | 27.99 | 338,898 | +0.00(+0.00%) |
Aug 20, 2012 | 28.24 | 28.33 | 27.88 | 27.99 | 190,323 | -0.27(-0.95%) |
Aug 17, 2012 | 28.45 | 28.80 | 28.14 | 28.26 | 155,862 | -0.27(-0.94%) |
Aug 16, 2012 | 27.49 | 28.66 | 27.34 | 28.53 | 298,292 | +1.03(+3.75%) |
Aug 15, 2012 | 27.35 | 27.59 | 27.31 | 27.50 | 216,249 | +0.23(+0.83%) |
Aug 14, 2012 | 27.69 | 27.69 | 27.18 | 27.27 | 204,957 | -0.25(-0.91%) |
Aug 13, 2012 | 28.70 | 28.70 | 26.91 | 27.52 | 301,758 | -1.27(-4.42%) |
Aug 10, 2012 | 28.57 | 29.08 | 28.31 | 28.79 | 214,835 | +0.21(+0.73%) |
Aug 09, 2012 | 28.44 | 28.79 | 28.37 | 28.59 | 122,396 | +0.11(+0.40%) |
Aug 08, 2012 | 28.31 | 28.55 | 28.31 | 28.47 | 145,005 | +0.09(+0.31%) |
Aug 07, 2012 | 28.47 | 28.87 | 28.10 | 28.39 | 271,049 | +0.03(+0.12%) |
Aug 06, 2012 | 28.11 | 28.89 | 28.02 | 28.35 | 373,822 | +0.22(+0.80%) |
Aug 03, 2012 | 26.61 | 28.27 | 26.36 | 28.13 | 378,700 | +1.90(+7.24%) |
Aug 02, 2012 | 25.80 | 26.27 | 25.37 | 26.23 | 181,274 | +0.33(+1.27%) |
Aug 01, 2012 | 26.12 | 26.42 | 25.90 | 25.90 | 262,354 | -0.19(-0.73%) |
Jul 31, 2012 | 26.56 | 26.81 | 26.06 | 26.09 | 152,789 | -0.55(-2.07%) |
Jul 30, 2012 | 26.99 | 27.17 | 26.57 | 26.64 | 342,748 | -0.41(-1.53%) |
Jul 27, 2012 | 27.20 | 27.29 | 26.91 | 27.06 | 330,483 | +0.03(+0.13%) |
Jul 26, 2012 | 26.58 | 27.07 | 26.11 | 27.02 | 495,380 | +0.82(+3.13%) |
Jul 25, 2012 | 25.05 | 26.38 | 23.99 | 26.20 | 325,168 | +1.51(+6.12%) |
Jul 24, 2012 | 24.92 | 24.97 | 24.34 | 24.69 | 206,013 | -0.22(-0.90%) |
Jul 23, 2012 | 24.85 | 25.15 | 24.54 | 24.92 | 219,337 | -0.30(-1.20%) |
Jul 20, 2012 | 25.71 | 25.73 | 24.84 | 25.22 | 389,655 | -0.76(-2.92%) |
Jul 19, 2012 | 26.92 | 26.92 | 25.65 | 25.98 | 444,352 | +0.69(+2.73%) |
Jul 18, 2012 | 24.92 | 25.35 | 24.86 | 25.29 | 127,225 | +0.35(+1.42%) |
Jul 17, 2012 | 25.01 | 25.16 | 24.64 | 24.93 | 94,852 | +0.07(+0.28%) |
Jul 16, 2012 | 25.13 | 25.16 | 24.81 | 24.86 | 97,519 | -0.30(-1.20%) |
Jul 13, 2012 | 24.60 | 25.37 | 24.58 | 25.17 | 168,264 | +0.54(+2.21%) |
Jul 12, 2012 | 24.30 | 24.67 | 24.11 | 24.62 | 257,035 | +0.23(+0.96%) |
Jul 11, 2012 | 24.14 | 24.46 | 24.12 | 24.39 | 252,000 | +0.22(+0.89%) |
Jul 10, 2012 | 24.48 | 24.91 | 24.07 | 24.17 | 295,858 | -0.10(-0.43%) |
Jul 09, 2012 | 23.74 | 24.35 | 23.54 | 24.28 | 465,626 | +0.61(+2.59%) |
Jul 06, 2012 | 23.37 | 23.91 | 23.37 | 23.66 | 188,689 | -0.02(-0.07%) |
Jul 05, 2012 | 23.29 | 23.80 | 23.29 | 23.68 | 253,558 | +0.28(+1.22%) |
Jul 03, 2012 | 23.16 | 23.42 | 23.14 | 23.40 | 240,670 | +0.19(+0.82%) |