Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.54 | 31.76 | 31.48 | 31.74 | 65,110 | +0.13(+0.43%) |
Sep 27, 2012 | 31.78 | 31.78 | 31.52 | 31.60 | 67,767 | -0.12(-0.37%) |
Sep 26, 2012 | 31.54 | 31.90 | 31.54 | 31.72 | 87,484 | +0.05(+0.17%) |
Sep 25, 2012 | 31.92 | 31.92 | 31.67 | 31.67 | 40,266 | -0.07(-0.22%) |
Sep 24, 2012 | 31.35 | 31.77 | 31.35 | 31.74 | 59,041 | +0.30(+0.94%) |
Sep 21, 2012 | 31.49 | 31.49 | 31.36 | 31.44 | 331,408 | +0.07(+0.24%) |
Sep 20, 2012 | 31.23 | 31.42 | 31.23 | 31.37 | 41,678 | +0.07(+0.24%) |
Sep 19, 2012 | 31.26 | 31.39 | 31.23 | 31.29 | 38,657 | +0.05(+0.17%) |
Sep 18, 2012 | 31.34 | 31.34 | 31.19 | 31.24 | 108,674 | -0.11(-0.34%) |
Sep 17, 2012 | 31.46 | 31.58 | 31.29 | 31.35 | 133,838 | -0.16(-0.51%) |
Sep 14, 2012 | 31.71 | 31.74 | 31.46 | 31.51 | 90,352 | -0.23(-0.72%) |
Sep 13, 2012 | 31.35 | 31.74 | 31.31 | 31.74 | 59,635 | +0.42(+1.34%) |
Sep 12, 2012 | 31.52 | 31.52 | 31.28 | 31.32 | 76,276 | -0.15(-0.47%) |
Sep 11, 2012 | 31.58 | 31.58 | 31.47 | 31.47 | 109,351 | -0.11(-0.35%) |
Sep 10, 2012 | 31.59 | 31.67 | 31.58 | 31.58 | 171,271 | +0.00(+0.01%) |
Sep 07, 2012 | 31.71 | 31.73 | 31.55 | 31.57 | 121,052 | -0.13(-0.41%) |
Sep 06, 2012 | 31.39 | 31.71 | 31.39 | 31.70 | 105,004 | +0.39(+1.25%) |
Sep 05, 2012 | 31.46 | 31.48 | 31.31 | 31.31 | 58,549 | -0.13(-0.41%) |
Sep 04, 2012 | 31.22 | 31.49 | 31.21 | 31.44 | 253,215 | +0.16(+0.51%) |
Aug 31, 2012 | 31.44 | 31.44 | 31.22 | 31.28 | 66,421 | -0.07(-0.22%) |
Aug 30, 2012 | 31.48 | 31.48 | 31.30 | 31.35 | 40,463 | -0.12(-0.39%) |
Aug 29, 2012 | 31.48 | 31.56 | 31.45 | 31.48 | 41,359 | -0.12(-0.39%) |
Aug 27, 2012 | 31.51 | 31.64 | 31.51 | 31.60 | 57,436 | +0.10(+0.31%) |
Aug 24, 2012 | 31.32 | 31.56 | 31.30 | 31.50 | 103,644 | +0.12(+0.38%) |
Aug 23, 2012 | 31.64 | 31.65 | 31.34 | 31.38 | 114,577 | -0.33(-1.05%) |
Aug 22, 2012 | 31.71 | 31.79 | 31.64 | 31.72 | 58,119 | -0.06(-0.18%) |
Aug 21, 2012 | 31.97 | 32.05 | 31.77 | 31.77 | 114,728 | -0.18(-0.57%) |
Aug 20, 2012 | 31.86 | 31.98 | 31.82 | 31.95 | 69,234 | +0.01(+0.02%) |
Aug 17, 2012 | 32.06 | 32.06 | 31.88 | 31.95 | 91,325 | -0.03(-0.09%) |
Aug 16, 2012 | 32.10 | 32.10 | 31.97 | 31.98 | 66,765 | -0.10(-0.31%) |
Aug 15, 2012 | 32.26 | 32.26 | 32.07 | 32.07 | 35,621 | -0.10(-0.31%) |
Aug 14, 2012 | 32.25 | 32.29 | 32.12 | 32.17 | 60,005 | -0.00(-0.01%) |
Aug 13, 2012 | 32.27 | 32.27 | 32.11 | 32.18 | 85,391 | -0.11(-0.33%) |
Aug 10, 2012 | 32.16 | 32.30 | 32.06 | 32.28 | 95,539 | +0.12(+0.37%) |
Aug 09, 2012 | 32.08 | 32.19 | 32.08 | 32.16 | 1,306,783 | +0.05(+0.14%) |
Aug 08, 2012 | 31.99 | 32.17 | 31.97 | 32.12 | 337,806 | -0.04(-0.12%) |
Aug 07, 2012 | 32.55 | 32.55 | 32.16 | 32.16 | 171,092 | -0.28(-0.87%) |
Aug 06, 2012 | 32.61 | 32.62 | 32.39 | 32.44 | 113,214 | -0.02(-0.08%) |
Aug 03, 2012 | 32.50 | 32.50 | 32.30 | 32.46 | 81,203 | +0.35(+1.11%) |
Aug 02, 2012 | 32.23 | 32.23 | 31.83 | 32.11 | 91,069 | -0.19(-0.59%) |
Aug 01, 2012 | 32.85 | 33.03 | 32.30 | 32.30 | 148,631 | -0.27(-0.84%) |
Jul 31, 2012 | 32.77 | 32.89 | 32.57 | 32.57 | 44,620 | -0.26(-0.78%) |
Jul 30, 2012 | 32.65 | 32.89 | 32.59 | 32.83 | 82,307 | +0.12(+0.35%) |
Jul 27, 2012 | 32.61 | 32.77 | 32.45 | 32.71 | 48,313 | +0.36(+1.12%) |
Jul 26, 2012 | 32.08 | 32.36 | 32.08 | 32.35 | 57,670 | +0.51(+1.60%) |
Jul 25, 2012 | 32.03 | 32.03 | 31.72 | 31.84 | 72,005 | -0.06(-0.20%) |
Jul 24, 2012 | 32.37 | 32.37 | 31.72 | 31.90 | 48,705 | -0.27(-0.85%) |
Jul 23, 2012 | 32.28 | 32.33 | 32.10 | 32.18 | 154,637 | -0.19(-0.60%) |
Jul 20, 2012 | 32.12 | 32.45 | 32.12 | 32.37 | 195,269 | +0.03(+0.10%) |
Jul 19, 2012 | 32.33 | 32.36 | 32.08 | 32.34 | 112,802 | +0.07(+0.21%) |
Jul 18, 2012 | 32.15 | 32.28 | 32.05 | 32.27 | 44,913 | +0.12(+0.36%) |
Jul 17, 2012 | 32.13 | 32.22 | 31.98 | 32.16 | 26,870 | +0.08(+0.25%) |
Jul 16, 2012 | 32.13 | 32.13 | 32.03 | 32.07 | 84,472 | -0.05(-0.16%) |
Jul 13, 2012 | 31.81 | 32.13 | 31.81 | 32.13 | 50,830 | +0.32(+0.99%) |
Jul 12, 2012 | 31.63 | 31.87 | 31.63 | 31.81 | 113,601 | +0.06(+0.18%) |
Jul 11, 2012 | 31.64 | 31.78 | 31.59 | 31.75 | 98,887 | +0.15(+0.48%) |
Jul 10, 2012 | 31.60 | 31.67 | 31.53 | 31.60 | 79,550 | +0.11(+0.36%) |
Jul 09, 2012 | 31.55 | 31.58 | 31.40 | 31.49 | 56,984 | -0.15(-0.48%) |
Jul 06, 2012 | 31.46 | 31.66 | 31.46 | 31.64 | 129,229 | -0.07(-0.23%) |
Jul 05, 2012 | 31.79 | 31.81 | 31.70 | 31.72 | 85,726 | -0.15(-0.49%) |
Jul 03, 2012 | 31.94 | 31.97 | 31.78 | 31.87 | 223,052 | -0.03(-0.10%) |