Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.84 | 33.03 | 32.12 | 32.42 | 75,292 | -0.77(-2.32%) |
Sep 27, 2012 | 33.15 | 33.34 | 32.56 | 33.19 | 85,311 | +0.28(+0.85%) |
Sep 26, 2012 | 32.99 | 33.38 | 32.78 | 32.91 | 108,376 | +0.04(+0.11%) |
Sep 25, 2012 | 33.59 | 34.00 | 32.82 | 32.88 | 153,340 | -0.50(-1.50%) |
Sep 24, 2012 | 34.09 | 34.10 | 33.26 | 33.38 | 92,705 | -1.00(-2.92%) |
Sep 21, 2012 | 34.53 | 34.77 | 34.15 | 34.38 | 128,760 | +0.33(+0.98%) |
Sep 20, 2012 | 33.61 | 34.14 | 33.17 | 34.05 | 91,653 | +0.18(+0.52%) |
Sep 19, 2012 | 34.24 | 34.29 | 33.75 | 33.87 | 121,064 | -0.40(-1.16%) |
Sep 18, 2012 | 34.08 | 34.49 | 33.83 | 34.27 | 74,115 | +0.07(+0.22%) |
Sep 17, 2012 | 33.84 | 34.28 | 33.53 | 34.19 | 78,216 | +0.05(+0.14%) |
Sep 14, 2012 | 34.34 | 35.10 | 33.79 | 34.15 | 116,706 | -0.04(-0.11%) |
Sep 13, 2012 | 33.35 | 34.41 | 32.73 | 34.18 | 103,194 | +0.98(+2.96%) |
Sep 12, 2012 | 33.49 | 33.51 | 32.92 | 33.20 | 59,584 | -0.20(-0.61%) |
Sep 11, 2012 | 32.81 | 33.72 | 32.73 | 33.40 | 96,259 | +0.13(+0.39%) |
Sep 10, 2012 | 32.46 | 33.68 | 32.40 | 33.27 | 154,012 | +1.33(+4.15%) |
Sep 07, 2012 | 31.65 | 32.01 | 31.45 | 31.95 | 44,685 | +0.58(+1.83%) |
Sep 06, 2012 | 30.89 | 31.66 | 30.74 | 31.37 | 92,696 | +0.82(+2.67%) |
Sep 05, 2012 | 30.18 | 30.72 | 29.84 | 30.56 | 77,159 | +0.23(+0.77%) |
Sep 04, 2012 | 30.09 | 30.48 | 29.41 | 30.32 | 83,439 | +0.24(+0.80%) |
Aug 31, 2012 | 30.06 | 30.17 | 29.53 | 30.08 | 51,256 | +0.44(+1.47%) |
Aug 30, 2012 | 30.62 | 30.62 | 29.55 | 29.65 | 144,419 | -1.20(-3.88%) |
Aug 29, 2012 | 30.60 | 31.21 | 30.60 | 30.84 | 81,770 | +0.32(+1.06%) |
Aug 27, 2012 | 30.39 | 30.79 | 29.94 | 30.52 | 78,410 | +0.25(+0.83%) |
Aug 24, 2012 | 29.47 | 30.38 | 29.47 | 30.27 | 74,716 | +0.58(+1.97%) |
Aug 23, 2012 | 29.70 | 30.14 | 29.63 | 29.68 | 120,192 | -0.15(-0.50%) |
Aug 22, 2012 | 29.50 | 30.27 | 29.38 | 29.83 | 161,723 | +0.19(+0.63%) |
Aug 21, 2012 | 30.40 | 30.77 | 29.56 | 29.65 | 126,592 | -0.52(-1.72%) |
Aug 20, 2012 | 29.98 | 30.36 | 29.66 | 30.17 | 116,551 | +0.06(+0.18%) |
Aug 17, 2012 | 29.51 | 30.16 | 29.27 | 30.11 | 160,082 | +0.54(+1.82%) |
Aug 16, 2012 | 28.74 | 29.93 | 28.51 | 29.57 | 166,880 | +0.85(+2.97%) |
Aug 15, 2012 | 28.28 | 29.07 | 28.22 | 28.72 | 168,387 | +0.44(+1.56%) |
Aug 14, 2012 | 29.23 | 29.23 | 27.73 | 28.28 | 240,864 | -0.71(-2.45%) |
Aug 13, 2012 | 28.78 | 29.18 | 28.40 | 28.98 | 243,254 | +0.15(+0.51%) |
Aug 10, 2012 | 29.02 | 29.10 | 28.44 | 28.84 | 186,270 | -0.33(-1.14%) |
Aug 09, 2012 | 31.52 | 31.52 | 26.99 | 29.17 | 458,553 | -2.58(-8.12%) |
Aug 08, 2012 | 31.07 | 31.99 | 31.07 | 31.75 | 38,945 | +0.37(+1.17%) |
Aug 07, 2012 | 31.55 | 31.70 | 31.17 | 31.38 | 83,806 | +0.16(+0.50%) |
Aug 06, 2012 | 31.52 | 32.13 | 31.20 | 31.22 | 107,194 | -0.17(-0.53%) |
Aug 03, 2012 | 30.67 | 31.74 | 30.58 | 31.39 | 59,240 | +1.46(+4.86%) |
Aug 02, 2012 | 30.45 | 30.64 | 29.66 | 29.93 | 59,536 | -0.87(-2.81%) |
Aug 01, 2012 | 30.61 | 31.63 | 30.61 | 30.80 | 110,766 | +0.46(+1.52%) |
Jul 31, 2012 | 29.69 | 30.55 | 29.49 | 30.34 | 72,529 | +0.37(+1.23%) |
Jul 30, 2012 | 30.33 | 30.38 | 29.86 | 29.97 | 28,689 | -0.24(-0.79%) |
Jul 27, 2012 | 28.98 | 30.51 | 28.75 | 30.21 | 68,853 | +1.33(+4.59%) |
Jul 26, 2012 | 29.18 | 29.18 | 28.16 | 28.88 | 48,834 | +0.17(+0.58%) |
Jul 25, 2012 | 29.14 | 29.24 | 28.60 | 28.72 | 56,294 | -0.15(-0.51%) |
Jul 24, 2012 | 29.45 | 29.51 | 28.71 | 28.86 | 45,461 | -0.44(-1.51%) |
Jul 23, 2012 | 29.27 | 29.59 | 28.97 | 29.31 | 55,088 | -0.72(-2.39%) |
Jul 20, 2012 | 30.13 | 30.28 | 29.87 | 30.03 | 58,835 | -0.47(-1.54%) |
Jul 19, 2012 | 31.11 | 31.19 | 30.42 | 30.50 | 30,933 | -0.45(-1.46%) |
Jul 18, 2012 | 30.15 | 31.18 | 30.14 | 30.95 | 37,205 | +0.76(+2.53%) |
Jul 17, 2012 | 30.43 | 30.60 | 29.78 | 30.18 | 53,816 | -0.11(-0.36%) |
Jul 16, 2012 | 30.42 | 30.57 | 29.84 | 30.29 | 52,447 | -0.31(-1.02%) |
Jul 13, 2012 | 30.24 | 30.86 | 30.07 | 30.61 | 67,765 | +0.62(+2.06%) |
Jul 12, 2012 | 29.79 | 30.27 | 29.43 | 29.99 | 80,374 | -0.15(-0.49%) |
Jul 11, 2012 | 30.77 | 30.95 | 29.96 | 30.14 | 81,995 | -0.64(-2.07%) |
Jul 10, 2012 | 31.49 | 31.89 | 30.63 | 30.77 | 89,711 | -0.46(-1.47%) |
Jul 09, 2012 | 31.72 | 31.84 | 31.20 | 31.23 | 136,396 | -0.55(-1.74%) |
Jul 06, 2012 | 31.39 | 32.14 | 31.39 | 31.78 | 190,326 | -0.13(-0.40%) |
Jul 05, 2012 | 31.87 | 32.37 | 31.36 | 31.91 | 70,177 | -0.15(-0.46%) |
Jul 03, 2012 | 31.50 | 32.14 | 31.29 | 32.06 | 62,031 | +0.54(+1.72%) |