Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.46 | 28.68 | 28.36 | 28.46 | 3,160 | +0.16(+0.56%) |
Sep 27, 2012 | 28.48 | 29.00 | 28.28 | 28.30 | 11,368 | +0.71(+2.58%) |
Sep 26, 2012 | 27.90 | 27.93 | 27.59 | 27.59 | 5,173 | -0.25(-0.90%) |
Sep 25, 2012 | 27.71 | 28.25 | 27.60 | 27.84 | 8,138 | -0.20(-0.72%) |
Sep 24, 2012 | 27.74 | 28.25 | 27.74 | 28.05 | 10,527 | +0.03(+0.12%) |
Sep 21, 2012 | 27.96 | 28.01 | 27.74 | 28.01 | 14,527 | +0.19(+0.69%) |
Sep 20, 2012 | 27.36 | 27.82 | 27.36 | 27.82 | 8,397 | +0.35(+1.28%) |
Sep 19, 2012 | 27.89 | 27.89 | 27.43 | 27.47 | 22,016 | -0.54(-1.94%) |
Sep 18, 2012 | 27.59 | 28.10 | 27.59 | 28.01 | 13,909 | +0.43(+1.54%) |
Sep 17, 2012 | 27.86 | 28.00 | 27.56 | 27.59 | 7,991 | -0.28(-1.00%) |
Sep 14, 2012 | 27.57 | 27.98 | 27.52 | 27.87 | 26,351 | +0.36(+1.29%) |
Sep 13, 2012 | 27.72 | 27.72 | 27.26 | 27.51 | 19,846 | -0.23(-0.81%) |
Sep 12, 2012 | 27.94 | 28.01 | 27.36 | 27.74 | 34,919 | -0.13(-0.48%) |
Sep 11, 2012 | 27.59 | 27.96 | 27.19 | 27.87 | 36,685 | +0.79(+2.90%) |
Sep 10, 2012 | 26.77 | 27.32 | 26.77 | 27.08 | 39,765 | +1.16(+4.48%) |
Sep 07, 2012 | 25.89 | 26.16 | 25.88 | 25.92 | 6,184 | +0.16(+0.62%) |
Sep 06, 2012 | 25.59 | 25.85 | 25.50 | 25.76 | 3,822 | +0.08(+0.29%) |
Sep 05, 2012 | 25.36 | 25.74 | 25.34 | 25.69 | 6,423 | +0.15(+0.59%) |
Sep 04, 2012 | 25.59 | 25.64 | 25.07 | 25.54 | 15,195 | -0.68(-2.58%) |
Aug 31, 2012 | 25.89 | 26.21 | 25.84 | 26.21 | 12,952 | +0.38(+1.49%) |
Aug 30, 2012 | 25.85 | 25.85 | 25.75 | 25.83 | 14,466 | +0.78(+3.10%) |
Aug 29, 2012 | 25.36 | 25.62 | 25.01 | 25.05 | 25,601 | -0.12(-0.46%) |
Aug 27, 2012 | 25.00 | 25.42 | 24.92 | 25.17 | 10,165 | -0.16(-0.63%) |
Aug 24, 2012 | 25.25 | 25.49 | 24.91 | 25.33 | 8,820 | +0.03(+0.13%) |
Aug 23, 2012 | 25.03 | 25.33 | 24.95 | 25.29 | 7,486 | +0.40(+1.60%) |
Aug 22, 2012 | 25.17 | 25.17 | 24.76 | 24.90 | 16,558 | -0.67(-2.62%) |
Aug 21, 2012 | 25.76 | 25.98 | 25.47 | 25.57 | 9,633 | -0.68(-2.59%) |
Aug 20, 2012 | 25.84 | 26.45 | 25.68 | 26.25 | 11,635 | +0.93(+3.66%) |
Aug 17, 2012 | 25.53 | 25.57 | 25.25 | 25.32 | 4,710 | -0.08(-0.33%) |
Aug 16, 2012 | 25.25 | 25.56 | 25.25 | 25.40 | 9,107 | -0.21(-0.81%) |
Aug 15, 2012 | 25.96 | 25.96 | 25.48 | 25.61 | 10,197 | -0.27(-1.06%) |
Aug 14, 2012 | 25.67 | 26.32 | 25.67 | 25.88 | 9,546 | -0.12(-0.48%) |
Aug 13, 2012 | 26.50 | 26.50 | 25.69 | 26.01 | 8,381 | -1.16(-4.27%) |
Aug 10, 2012 | 27.00 | 27.45 | 27.00 | 27.17 | 4,386 | -0.12(-0.42%) |
Aug 09, 2012 | 27.32 | 27.32 | 27.16 | 27.28 | 3,485 | +0.12(+0.46%) |
Aug 08, 2012 | 27.24 | 27.24 | 26.71 | 27.16 | 11,867 | -0.55(-2.00%) |
Aug 07, 2012 | 27.53 | 27.82 | 27.41 | 27.71 | 3,757 | -0.11(-0.39%) |
Aug 06, 2012 | 28.06 | 28.23 | 27.51 | 27.82 | 4,780 | +0.06(+0.21%) |
Aug 03, 2012 | 27.93 | 28.12 | 27.66 | 27.76 | 5,876 | +0.42(+1.54%) |
Aug 02, 2012 | 27.61 | 27.80 | 27.34 | 27.34 | 3,955 | -0.48(-1.74%) |
Aug 01, 2012 | 27.41 | 28.28 | 27.41 | 27.82 | 15,270 | +1.03(+3.85%) |
Jul 31, 2012 | 26.26 | 27.02 | 26.26 | 26.79 | 2,783 | +0.81(+3.12%) |
Jul 30, 2012 | 26.24 | 26.58 | 25.85 | 25.98 | 7,419 | -0.51(-1.94%) |
Jul 27, 2012 | 28.42 | 28.42 | 26.09 | 26.50 | 10,034 | +0.36(+1.39%) |
Jul 26, 2012 | 25.71 | 26.15 | 25.06 | 26.13 | 10,505 | +0.79(+3.14%) |
Jul 25, 2012 | 25.67 | 25.67 | 25.29 | 25.34 | 4,258 | -0.23(-0.91%) |
Jul 24, 2012 | 25.60 | 25.82 | 25.20 | 25.57 | 18,226 | -0.53(-2.03%) |
Jul 23, 2012 | 26.50 | 26.50 | 26.00 | 26.10 | 13,470 | -0.62(-2.32%) |
Jul 20, 2012 | 26.69 | 26.95 | 26.56 | 26.72 | 5,197 | -0.43(-1.59%) |
Jul 19, 2012 | 27.15 | 27.15 | 26.83 | 27.15 | 8,709 | -0.50(-1.80%) |
Jul 18, 2012 | 27.55 | 27.66 | 27.35 | 27.65 | 8,453 | -0.15(-0.54%) |
Jul 17, 2012 | 27.94 | 27.94 | 27.44 | 27.80 | 6,056 | -0.23(-0.83%) |
Jul 16, 2012 | 28.57 | 28.57 | 28.03 | 28.03 | 3,538 | -0.89(-3.09%) |
Jul 13, 2012 | 28.17 | 28.92 | 28.17 | 28.92 | 1,328 | +0.90(+3.21%) |
Jul 12, 2012 | 28.15 | 28.33 | 28.02 | 28.02 | 2,324 | -0.02(-0.07%) |
Jul 11, 2012 | 28.02 | 28.28 | 28.02 | 28.04 | 2,033 | +0.22(+0.80%) |
Jul 10, 2012 | 28.18 | 28.18 | 27.52 | 27.82 | 10,560 | +0.08(+0.30%) |
Jul 09, 2012 | 27.73 | 28.17 | 27.55 | 27.74 | 6,885 | +0.02(+0.06%) |
Jul 06, 2012 | 28.15 | 28.17 | 27.49 | 27.72 | 5,846 | -0.77(-2.70%) |
Jul 05, 2012 | 28.49 | 28.63 | 28.15 | 28.49 | 14,281 | +0.32(+1.15%) |
Jul 03, 2012 | 28.40 | 28.65 | 28.17 | 28.17 | 3,728 | -0.50(-1.73%) |