Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.88 | 32.00 | 31.77 | 31.89 | 56,935 | -0.07(-0.21%) |
Sep 27, 2012 | 32.03 | 32.23 | 31.90 | 31.96 | 66,240 | +0.05(+0.17%) |
Sep 26, 2012 | 31.77 | 32.09 | 31.70 | 31.90 | 75,017 | +0.11(+0.34%) |
Sep 25, 2012 | 32.31 | 32.33 | 31.80 | 31.80 | 111,942 | -0.41(-1.29%) |
Sep 24, 2012 | 32.13 | 32.37 | 32.13 | 32.21 | 38,993 | -0.03(-0.10%) |
Sep 21, 2012 | 32.38 | 32.38 | 32.24 | 32.24 | 34,064 | -0.03(-0.08%) |
Sep 20, 2012 | 32.65 | 32.65 | 32.21 | 32.27 | 65,471 | -0.45(-1.38%) |
Sep 19, 2012 | 32.90 | 32.90 | 32.72 | 32.72 | 67,355 | -0.07(-0.23%) |
Sep 18, 2012 | 33.21 | 33.21 | 32.76 | 32.80 | 83,289 | -0.44(-1.33%) |
Sep 17, 2012 | 33.46 | 33.51 | 33.21 | 33.24 | 111,559 | -0.11(-0.32%) |
Sep 14, 2012 | 33.37 | 33.63 | 33.31 | 33.35 | 181,155 | +0.05(+0.16%) |
Sep 13, 2012 | 33.00 | 33.33 | 32.99 | 33.29 | 47,780 | +0.34(+1.02%) |
Sep 12, 2012 | 33.06 | 33.06 | 32.88 | 32.96 | 28,902 | -0.04(-0.12%) |
Sep 11, 2012 | 32.96 | 33.00 | 32.84 | 33.00 | 50,860 | +0.07(+0.20%) |
Sep 10, 2012 | 33.26 | 33.26 | 32.91 | 32.93 | 46,629 | -0.35(-1.05%) |
Sep 07, 2012 | 33.45 | 33.45 | 33.25 | 33.28 | 27,170 | -0.09(-0.28%) |
Sep 06, 2012 | 33.36 | 33.39 | 33.27 | 33.37 | 71,207 | +0.19(+0.57%) |
Sep 05, 2012 | 33.32 | 33.32 | 33.06 | 33.19 | 28,817 | -0.02(-0.05%) |
Sep 04, 2012 | 32.95 | 33.21 | 32.78 | 33.20 | 46,671 | +0.31(+0.94%) |
Aug 31, 2012 | 33.06 | 33.06 | 32.75 | 32.89 | 28,323 | -0.01(-0.03%) |
Aug 30, 2012 | 32.89 | 32.94 | 32.80 | 32.90 | 74,017 | -0.04(-0.12%) |
Aug 29, 2012 | 33.00 | 33.00 | 32.92 | 32.94 | 22,447 | +0.13(+0.39%) |
Aug 27, 2012 | 32.96 | 32.96 | 32.71 | 32.82 | 28,448 | +0.05(+0.16%) |
Aug 24, 2012 | 32.55 | 32.82 | 32.55 | 32.76 | 18,084 | +0.16(+0.49%) |
Aug 23, 2012 | 32.65 | 32.82 | 32.53 | 32.60 | 38,460 | -0.12(-0.37%) |
Aug 22, 2012 | 32.57 | 32.72 | 32.35 | 32.72 | 45,637 | +0.10(+0.31%) |
Aug 21, 2012 | 32.73 | 32.74 | 32.60 | 32.62 | 149,723 | +0.01(+0.02%) |
Aug 20, 2012 | 32.71 | 32.71 | 32.48 | 32.61 | 35,765 | -0.10(-0.31%) |
Aug 17, 2012 | 32.75 | 32.75 | 32.58 | 32.72 | 25,987 | +0.07(+0.23%) |
Aug 16, 2012 | 32.53 | 32.67 | 32.37 | 32.64 | 28,160 | +0.13(+0.39%) |
Aug 15, 2012 | 32.39 | 32.59 | 32.39 | 32.51 | 62,826 | +0.10(+0.32%) |
Aug 14, 2012 | 32.65 | 32.65 | 32.39 | 32.41 | 30,981 | -0.09(-0.27%) |
Aug 13, 2012 | 32.60 | 32.61 | 32.42 | 32.50 | 72,484 | -0.09(-0.27%) |
Aug 10, 2012 | 32.53 | 32.59 | 32.49 | 32.59 | 26,936 | +0.09(+0.27%) |
Aug 09, 2012 | 32.62 | 32.74 | 32.49 | 32.50 | 24,405 | -0.10(-0.31%) |
Aug 08, 2012 | 32.92 | 32.92 | 32.51 | 32.60 | 174,870 | -0.32(-0.98%) |
Aug 07, 2012 | 33.58 | 33.58 | 32.91 | 32.92 | 144,163 | -0.48(-1.45%) |
Aug 06, 2012 | 33.70 | 33.72 | 33.39 | 33.41 | 57,887 | -0.13(-0.40%) |
Aug 03, 2012 | 34.34 | 34.34 | 33.51 | 33.54 | 52,387 | -0.01(-0.02%) |
Aug 02, 2012 | 33.47 | 33.55 | 33.25 | 33.55 | 49,567 | +0.03(+0.08%) |
Aug 01, 2012 | 34.15 | 34.15 | 33.52 | 33.52 | 212,291 | -0.30(-0.87%) |
Jul 31, 2012 | 33.82 | 33.95 | 33.75 | 33.82 | 50,296 | +0.01(+0.04%) |
Jul 30, 2012 | 33.70 | 33.90 | 33.62 | 33.80 | 96,984 | +0.14(+0.42%) |
Jul 27, 2012 | 33.51 | 33.85 | 33.51 | 33.66 | 43,098 | +0.34(+1.01%) |
Jul 26, 2012 | 34.00 | 34.00 | 33.17 | 33.33 | 39,429 | -0.03(-0.08%) |
Jul 25, 2012 | 33.75 | 33.75 | 33.10 | 33.35 | 162,926 | +0.07(+0.20%) |
Jul 24, 2012 | 33.43 | 33.45 | 33.09 | 33.29 | 96,789 | -0.10(-0.30%) |
Jul 23, 2012 | 33.10 | 33.45 | 33.02 | 33.39 | 147,284 | -0.03(-0.10%) |
Jul 20, 2012 | 33.34 | 33.49 | 33.24 | 33.42 | 37,573 | -0.06(-0.19%) |
Jul 19, 2012 | 34.00 | 34.00 | 33.24 | 33.48 | 116,414 | -0.29(-0.87%) |
Jul 18, 2012 | 33.90 | 33.90 | 33.66 | 33.78 | 58,015 | -0.11(-0.32%) |
Jul 17, 2012 | 33.76 | 34.00 | 33.43 | 33.88 | 118,148 | +0.33(+0.98%) |
Jul 16, 2012 | 33.49 | 33.59 | 33.34 | 33.56 | 69,772 | +0.13(+0.38%) |
Jul 13, 2012 | 33.03 | 33.46 | 32.99 | 33.43 | 37,179 | +0.48(+1.47%) |
Jul 12, 2012 | 32.37 | 33.07 | 32.37 | 32.94 | 51,021 | +0.36(+1.09%) |
Jul 11, 2012 | 32.55 | 32.59 | 32.32 | 32.59 | 65,060 | +0.09(+0.27%) |
Jul 10, 2012 | 32.99 | 32.99 | 32.34 | 32.50 | 25,312 | -0.38(-1.14%) |
Jul 09, 2012 | 32.90 | 32.92 | 32.65 | 32.88 | 23,902 | +0.13(+0.41%) |
Jul 06, 2012 | 32.38 | 32.78 | 32.26 | 32.74 | 38,701 | +0.13(+0.41%) |
Jul 05, 2012 | 32.96 | 32.96 | 32.50 | 32.61 | 15,643 | -0.18(-0.55%) |
Jul 03, 2012 | 32.72 | 32.86 | 32.65 | 32.79 | 26,853 | +0.14(+0.43%) |