Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 30.72 | 31.00 | 30.47 | 30.81 | 397,973 | +0.04(+0.12%) |
Sep 27, 2012 | 30.19 | 30.84 | 29.61 | 30.77 | 373,463 | +0.85(+2.83%) |
Sep 26, 2012 | 29.58 | 30.35 | 29.58 | 29.92 | 400,672 | +0.21(+0.69%) |
Sep 25, 2012 | 29.75 | 30.43 | 29.50 | 29.72 | 483,975 | -0.07(-0.25%) |
Sep 24, 2012 | 30.29 | 30.54 | 29.52 | 29.79 | 651,090 | -0.69(-2.27%) |
Sep 21, 2012 | 31.19 | 31.19 | 30.43 | 30.48 | 504,259 | -0.53(-1.71%) |
Sep 20, 2012 | 30.98 | 31.10 | 30.39 | 31.01 | 338,571 | -0.01(-0.04%) |
Sep 19, 2012 | 31.91 | 32.08 | 30.75 | 31.02 | 648,425 | -0.90(-2.81%) |
Sep 18, 2012 | 31.50 | 32.39 | 31.50 | 31.92 | 775,373 | +0.44(+1.40%) |
Sep 17, 2012 | 30.57 | 31.48 | 30.44 | 31.48 | 570,805 | +1.15(+3.80%) |
Sep 14, 2012 | 30.10 | 30.78 | 30.04 | 30.33 | 417,547 | +0.45(+1.52%) |
Sep 13, 2012 | 29.66 | 30.32 | 29.45 | 29.87 | 576,000 | +0.03(+0.10%) |
Sep 12, 2012 | 29.61 | 29.87 | 29.19 | 29.84 | 311,773 | +0.23(+0.78%) |
Sep 11, 2012 | 29.88 | 29.99 | 29.04 | 29.61 | 611,574 | -0.27(-0.90%) |
Sep 10, 2012 | 29.57 | 30.08 | 28.96 | 29.88 | 663,079 | +0.72(+2.48%) |
Sep 07, 2012 | 30.57 | 30.62 | 29.13 | 29.16 | 839,971 | +0.07(+0.26%) |
Sep 06, 2012 | 28.78 | 29.32 | 28.70 | 29.08 | 636,602 | +0.47(+1.63%) |
Sep 05, 2012 | 27.30 | 29.22 | 27.20 | 28.61 | 1,186,908 | +1.54(+5.68%) |
Sep 04, 2012 | 26.77 | 27.20 | 26.54 | 27.08 | 571,499 | +0.12(+0.46%) |
Aug 31, 2012 | 27.34 | 27.61 | 26.79 | 26.95 | 771,493 | -0.25(-0.92%) |
Aug 30, 2012 | 27.46 | 27.56 | 27.11 | 27.20 | 328,268 | -0.42(-1.51%) |
Aug 29, 2012 | 27.98 | 28.32 | 27.36 | 27.62 | 516,679 | -0.01(-0.02%) |
Aug 27, 2012 | 27.67 | 28.01 | 27.42 | 27.62 | 606,099 | +0.17(+0.63%) |
Aug 24, 2012 | 26.65 | 27.48 | 26.64 | 27.45 | 687,081 | +0.62(+2.32%) |
Aug 23, 2012 | 27.18 | 27.18 | 26.49 | 26.83 | 1,024,889 | -0.30(-1.10%) |
Aug 22, 2012 | 27.13 | 27.66 | 26.92 | 27.13 | 1,139,973 | -0.29(-1.07%) |
Aug 21, 2012 | 27.56 | 27.86 | 26.88 | 27.42 | 1,208,869 | -0.15(-0.54%) |
Aug 20, 2012 | 28.01 | 28.10 | 27.39 | 27.57 | 631,705 | -0.54(-1.90%) |
Aug 17, 2012 | 27.74 | 28.15 | 27.70 | 28.10 | 618,178 | +0.20(+0.71%) |
Aug 16, 2012 | 28.01 | 28.15 | 27.26 | 27.90 | 863,652 | -0.35(-1.23%) |
Aug 15, 2012 | 28.76 | 29.06 | 27.74 | 28.25 | 2,522,590 | -1.67(-5.59%) |
Aug 14, 2012 | 29.75 | 30.46 | 29.64 | 29.93 | 761,640 | +0.22(+0.73%) |
Aug 13, 2012 | 29.41 | 29.98 | 29.26 | 29.71 | 697,448 | +0.17(+0.59%) |
Aug 10, 2012 | 28.51 | 29.67 | 28.48 | 29.54 | 794,825 | +0.94(+3.29%) |
Aug 09, 2012 | 27.71 | 29.50 | 27.71 | 28.60 | 1,029,180 | +0.89(+3.21%) |
Aug 08, 2012 | 27.47 | 28.08 | 27.45 | 27.71 | 819,033 | +0.12(+0.45%) |
Aug 07, 2012 | 27.47 | 27.86 | 27.19 | 27.58 | 1,008,305 | +0.35(+1.29%) |
Aug 06, 2012 | 28.06 | 28.15 | 26.82 | 27.23 | 1,265,348 | -0.85(-3.03%) |
Aug 03, 2012 | 29.10 | 29.53 | 27.93 | 28.08 | 1,136,680 | -0.35(-1.22%) |
Aug 02, 2012 | 30.15 | 30.15 | 26.04 | 28.43 | 4,091,032 | -1.89(-6.23%) |
Aug 01, 2012 | 30.60 | 30.68 | 29.36 | 30.32 | 1,340,093 | -0.19(-0.63%) |
Jul 31, 2012 | 30.67 | 31.40 | 29.63 | 30.51 | 1,865,403 | +0.14(+0.45%) |
Jul 30, 2012 | 29.44 | 30.55 | 29.33 | 30.37 | 1,230,914 | +1.10(+3.77%) |
Jul 27, 2012 | 28.61 | 29.57 | 28.34 | 29.27 | 1,054,563 | +1.10(+3.92%) |
Jul 26, 2012 | 27.53 | 28.24 | 27.38 | 28.16 | 721,572 | +1.15(+4.27%) |
Jul 25, 2012 | 27.21 | 27.57 | 26.57 | 27.01 | 445,027 | +0.09(+0.32%) |
Jul 24, 2012 | 27.47 | 27.74 | 26.72 | 26.92 | 802,894 | -0.38(-1.38%) |
Jul 23, 2012 | 25.73 | 27.74 | 25.55 | 27.30 | 887,122 | +1.02(+3.87%) |
Jul 20, 2012 | 26.06 | 26.52 | 25.71 | 26.28 | 586,462 | -0.04(-0.16%) |
Jul 19, 2012 | 26.16 | 26.42 | 25.94 | 26.32 | 343,305 | +0.34(+1.31%) |
Jul 18, 2012 | 25.92 | 26.36 | 25.70 | 25.99 | 510,669 | -0.01(-0.02%) |
Jul 17, 2012 | 26.97 | 27.33 | 25.89 | 25.99 | 1,651,239 | -1.00(-3.70%) |
Jul 16, 2012 | 26.66 | 27.29 | 26.32 | 26.99 | 748,127 | +0.28(+1.04%) |
Jul 13, 2012 | 25.41 | 26.79 | 25.39 | 26.71 | 930,906 | +1.33(+5.25%) |
Jul 12, 2012 | 25.62 | 25.75 | 24.15 | 25.38 | 983,183 | -0.30(-1.15%) |
Jul 11, 2012 | 25.68 | 25.95 | 25.37 | 25.68 | 634,287 | +0.12(+0.48%) |
Jul 10, 2012 | 25.31 | 26.14 | 25.19 | 25.55 | 1,108,689 | +0.43(+1.69%) |
Jul 09, 2012 | 25.29 | 25.32 | 24.97 | 25.13 | 458,069 | -0.07(-0.29%) |
Jul 06, 2012 | 25.14 | 25.39 | 24.81 | 25.20 | 371,016 | -0.13(-0.51%) |
Jul 05, 2012 | 25.17 | 25.83 | 25.03 | 25.33 | 683,984 | +0.21(+0.84%) |
Jul 03, 2012 | 24.85 | 25.37 | 24.72 | 25.12 | 360,684 | +0.28(+1.14%) |