Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 30.73 | 30.81 | 30.63 | 30.74 | 112,371 | -0.14(-0.45%) |
Sep 27, 2012 | 30.86 | 31.00 | 30.67 | 30.88 | 211,578 | +0.43(+1.40%) |
Sep 26, 2012 | 30.41 | 30.51 | 30.26 | 30.45 | 166,545 | +0.68(+2.29%) |
Sep 25, 2012 | 30.14 | 30.21 | 29.77 | 29.77 | 132,289 | -0.37(-1.24%) |
Sep 24, 2012 | 29.98 | 30.16 | 29.95 | 30.14 | 98,825 | -0.10(-0.32%) |
Sep 21, 2012 | 30.10 | 30.39 | 30.03 | 30.24 | 199,373 | +0.41(+1.36%) |
Sep 20, 2012 | 29.72 | 29.85 | 29.59 | 29.83 | 109,825 | +0.11(+0.37%) |
Sep 19, 2012 | 29.75 | 29.82 | 29.68 | 29.72 | 136,405 | -0.16(-0.53%) |
Sep 18, 2012 | 30.04 | 30.10 | 29.84 | 29.88 | 142,205 | -0.61(-1.99%) |
Sep 17, 2012 | 30.55 | 30.72 | 30.41 | 30.49 | 73,645 | -0.03(-0.08%) |
Sep 14, 2012 | 30.53 | 30.80 | 30.47 | 30.52 | 134,199 | -0.54(-1.73%) |
Sep 13, 2012 | 30.62 | 31.08 | 30.39 | 31.05 | 181,045 | +0.59(+1.95%) |
Sep 12, 2012 | 30.40 | 30.60 | 30.34 | 30.46 | 84,256 | +0.00(+0.01%) |
Sep 11, 2012 | 30.39 | 30.61 | 30.35 | 30.45 | 141,137 | +0.36(+1.18%) |
Sep 10, 2012 | 30.34 | 30.44 | 30.10 | 30.10 | 60,092 | -0.49(-1.60%) |
Sep 07, 2012 | 30.26 | 30.59 | 30.26 | 30.59 | 100,430 | +0.31(+1.02%) |
Sep 06, 2012 | 30.21 | 30.44 | 30.13 | 30.28 | 279,923 | +0.33(+1.10%) |
Sep 05, 2012 | 30.13 | 30.18 | 29.88 | 29.95 | 100,989 | +0.13(+0.42%) |
Sep 04, 2012 | 29.91 | 29.94 | 29.73 | 29.82 | 148,131 | -0.24(-0.79%) |
Aug 31, 2012 | 30.43 | 30.45 | 30.03 | 30.06 | 95,650 | +0.22(+0.73%) |
Aug 30, 2012 | 30.06 | 30.12 | 29.74 | 29.84 | 121,071 | -0.00(-0.01%) |
Aug 29, 2012 | 29.84 | 29.96 | 29.73 | 29.84 | 90,182 | +0.30(+1.02%) |
Aug 27, 2012 | 29.58 | 29.64 | 29.49 | 29.54 | 108,529 | -0.15(-0.49%) |
Aug 24, 2012 | 29.67 | 29.83 | 29.59 | 29.69 | 141,849 | +0.10(+0.35%) |
Aug 23, 2012 | 29.56 | 29.78 | 29.48 | 29.59 | 625,730 | -0.13(-0.42%) |
Aug 22, 2012 | 29.55 | 29.81 | 29.49 | 29.71 | 78,134 | -0.38(-1.27%) |
Aug 21, 2012 | 30.28 | 30.31 | 30.06 | 30.09 | 88,105 | +0.20(+0.66%) |
Aug 20, 2012 | 29.81 | 29.97 | 29.81 | 29.90 | 64,820 | +0.13(+0.42%) |
Aug 17, 2012 | 29.90 | 29.90 | 29.52 | 29.77 | 209,816 | -0.14(-0.46%) |
Aug 16, 2012 | 29.90 | 30.01 | 29.79 | 29.91 | 64,698 | -0.24(-0.81%) |
Aug 15, 2012 | 30.10 | 30.23 | 30.05 | 30.15 | 89,389 | -0.23(-0.74%) |
Aug 14, 2012 | 30.37 | 30.50 | 30.34 | 30.38 | 56,752 | +0.16(+0.54%) |
Aug 13, 2012 | 30.14 | 30.30 | 30.10 | 30.21 | 51,342 | +0.23(+0.78%) |
Aug 10, 2012 | 29.65 | 30.03 | 29.61 | 29.98 | 77,990 | +0.07(+0.22%) |
Aug 09, 2012 | 29.91 | 30.10 | 29.81 | 29.91 | 63,867 | -0.21(-0.71%) |
Aug 08, 2012 | 29.95 | 30.19 | 29.92 | 30.13 | 47,020 | -0.16(-0.51%) |
Aug 07, 2012 | 30.32 | 30.43 | 30.25 | 30.28 | 53,956 | +0.00(+0.00%) |
Aug 06, 2012 | 30.32 | 30.50 | 30.27 | 30.28 | 96,462 | +0.08(+0.26%) |
Aug 03, 2012 | 29.84 | 30.20 | 29.79 | 30.20 | 842,032 | +0.74(+2.52%) |
Aug 02, 2012 | 29.12 | 29.67 | 29.06 | 29.46 | 164,976 | -0.61(-2.03%) |
Aug 01, 2012 | 30.51 | 30.61 | 30.05 | 30.07 | 111,186 | -0.10(-0.32%) |
Jul 31, 2012 | 30.37 | 30.64 | 30.15 | 30.17 | 168,696 | -0.39(-1.26%) |
Jul 30, 2012 | 30.45 | 30.62 | 30.27 | 30.55 | 121,451 | -0.24(-0.79%) |
Jul 27, 2012 | 30.46 | 30.93 | 30.43 | 30.80 | 102,595 | +0.23(+0.77%) |
Jul 26, 2012 | 30.50 | 30.69 | 30.42 | 30.56 | 178,645 | +1.01(+3.43%) |
Jul 25, 2012 | 29.61 | 29.66 | 29.32 | 29.55 | 116,179 | +0.47(+1.63%) |
Jul 24, 2012 | 29.15 | 29.18 | 28.87 | 29.07 | 91,096 | -0.02(-0.06%) |
Jul 23, 2012 | 28.79 | 29.12 | 28.73 | 29.09 | 127,609 | -0.87(-2.89%) |
Jul 20, 2012 | 30.10 | 30.18 | 29.92 | 29.96 | 144,855 | -0.12(-0.40%) |
Jul 19, 2012 | 29.96 | 30.14 | 29.81 | 30.08 | 110,401 | +0.13(+0.45%) |
Jul 18, 2012 | 29.55 | 29.95 | 29.54 | 29.95 | 129,001 | +0.31(+1.06%) |
Jul 17, 2012 | 29.53 | 29.72 | 29.23 | 29.63 | 63,980 | +0.26(+0.90%) |
Jul 16, 2012 | 29.15 | 29.49 | 29.09 | 29.37 | 62,067 | +0.07(+0.24%) |
Jul 13, 2012 | 28.99 | 29.35 | 28.99 | 29.30 | 44,730 | +0.52(+1.79%) |
Jul 12, 2012 | 28.60 | 28.88 | 28.48 | 28.78 | 127,303 | -0.55(-1.88%) |
Jul 11, 2012 | 29.35 | 29.49 | 29.17 | 29.33 | 67,401 | +0.29(+1.00%) |
Jul 10, 2012 | 29.21 | 29.23 | 28.96 | 29.05 | 73,160 | +0.05(+0.19%) |
Jul 09, 2012 | 29.12 | 29.15 | 28.92 | 28.99 | 123,796 | +0.13(+0.44%) |
Jul 06, 2012 | 29.13 | 29.15 | 28.78 | 28.86 | 274,143 | -0.43(-1.46%) |
Jul 05, 2012 | 29.21 | 29.37 | 29.16 | 29.29 | 77,157 | -0.41(-1.37%) |
Jul 03, 2012 | 29.58 | 29.70 | 29.42 | 29.70 | 44,308 | -0.03(-0.08%) |