Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.72 | 28.93 | 28.47 | 28.86 | 1,002,260 | +0.16(+0.56%) |
Sep 27, 2012 | 28.68 | 28.86 | 28.55 | 28.70 | 427,684 | +0.19(+0.65%) |
Sep 26, 2012 | 28.60 | 28.78 | 28.34 | 28.51 | 433,832 | -0.05(-0.18%) |
Sep 25, 2012 | 28.97 | 29.14 | 28.53 | 28.57 | 681,513 | -0.34(-1.19%) |
Sep 24, 2012 | 28.89 | 29.02 | 28.55 | 28.91 | 567,564 | -0.01(-0.03%) |
Sep 21, 2012 | 29.05 | 29.26 | 28.78 | 28.92 | 1,953,692 | +0.20(+0.70%) |
Sep 20, 2012 | 28.79 | 28.85 | 28.50 | 28.72 | 902,793 | -0.15(-0.50%) |
Sep 19, 2012 | 28.65 | 29.20 | 28.46 | 28.86 | 1,782,397 | +0.37(+1.30%) |
Sep 18, 2012 | 28.21 | 28.54 | 28.06 | 28.49 | 729,162 | +0.24(+0.86%) |
Sep 17, 2012 | 28.18 | 28.35 | 28.12 | 28.25 | 741,884 | -0.05(-0.17%) |
Sep 14, 2012 | 28.47 | 28.53 | 28.19 | 28.30 | 735,026 | -0.03(-0.11%) |
Sep 13, 2012 | 28.24 | 28.40 | 27.86 | 28.33 | 706,264 | +0.23(+0.80%) |
Sep 12, 2012 | 27.90 | 28.22 | 27.90 | 28.10 | 761,388 | +0.28(+1.02%) |
Sep 11, 2012 | 28.03 | 28.17 | 27.80 | 27.82 | 561,183 | -0.15(-0.52%) |
Sep 10, 2012 | 28.17 | 28.22 | 27.89 | 27.97 | 692,557 | -0.15(-0.52%) |
Sep 07, 2012 | 27.97 | 28.18 | 27.71 | 28.11 | 765,756 | +0.23(+0.83%) |
Sep 06, 2012 | 27.70 | 28.01 | 27.63 | 27.88 | 694,505 | +0.30(+1.10%) |
Sep 05, 2012 | 27.02 | 27.76 | 27.02 | 27.58 | 1,476,636 | +0.37(+1.37%) |
Sep 04, 2012 | 26.76 | 27.32 | 26.62 | 27.21 | 776,429 | +0.40(+1.48%) |
Aug 31, 2012 | 27.05 | 27.09 | 26.61 | 26.81 | 523,392 | -0.12(-0.45%) |
Aug 30, 2012 | 26.99 | 27.10 | 26.83 | 26.93 | 522,359 | -0.09(-0.33%) |
Aug 29, 2012 | 26.81 | 27.30 | 26.81 | 27.02 | 636,167 | +0.30(+1.12%) |
Aug 27, 2012 | 26.90 | 27.05 | 26.69 | 26.72 | 463,406 | -0.03(-0.12%) |
Aug 24, 2012 | 26.64 | 26.96 | 26.43 | 26.75 | 633,913 | +0.05(+0.18%) |
Aug 23, 2012 | 27.06 | 27.06 | 26.65 | 26.71 | 375,913 | -0.29(-1.08%) |
Aug 22, 2012 | 27.06 | 27.17 | 26.85 | 27.00 | 300,493 | -0.05(-0.18%) |
Aug 21, 2012 | 27.03 | 27.27 | 26.94 | 27.05 | 456,580 | +0.10(+0.36%) |
Aug 20, 2012 | 27.21 | 27.26 | 26.81 | 26.95 | 721,257 | -0.23(-0.86%) |
Aug 17, 2012 | 26.85 | 27.24 | 26.85 | 27.18 | 635,207 | +0.26(+0.97%) |
Aug 16, 2012 | 26.76 | 27.11 | 26.70 | 26.92 | 578,543 | +0.08(+0.29%) |
Aug 15, 2012 | 26.50 | 27.13 | 26.50 | 26.84 | 767,434 | +0.52(+1.96%) |
Aug 14, 2012 | 26.53 | 26.66 | 26.24 | 26.33 | 485,453 | -0.15(-0.55%) |
Aug 13, 2012 | 26.50 | 26.63 | 26.23 | 26.47 | 483,728 | -0.07(-0.27%) |
Aug 10, 2012 | 26.64 | 26.64 | 26.30 | 26.54 | 529,666 | -0.12(-0.45%) |
Aug 09, 2012 | 26.87 | 26.96 | 26.63 | 26.67 | 715,365 | -0.12(-0.45%) |
Aug 08, 2012 | 26.62 | 26.88 | 26.28 | 26.79 | 616,369 | -0.04(-0.15%) |
Aug 07, 2012 | 26.79 | 27.13 | 26.75 | 26.83 | 643,212 | +0.24(+0.91%) |
Aug 06, 2012 | 26.95 | 27.24 | 26.55 | 26.59 | 795,968 | -0.27(-0.99%) |
Aug 03, 2012 | 26.95 | 27.12 | 26.78 | 26.85 | 1,115,137 | +0.20(+0.75%) |
Aug 02, 2012 | 26.38 | 26.78 | 26.31 | 26.65 | 558,097 | +0.18(+0.67%) |
Aug 01, 2012 | 27.18 | 27.18 | 26.45 | 26.47 | 868,182 | -0.49(-1.82%) |
Jul 31, 2012 | 26.92 | 27.12 | 26.59 | 26.96 | 833,829 | -0.08(-0.30%) |
Jul 30, 2012 | 27.26 | 27.33 | 26.86 | 27.04 | 906,791 | -0.22(-0.80%) |
Jul 27, 2012 | 26.78 | 27.51 | 26.57 | 27.26 | 1,751,173 | +0.66(+2.46%) |
Jul 26, 2012 | 26.46 | 27.05 | 26.15 | 26.61 | 2,959,833 | +2.17(+8.87%) |
Jul 25, 2012 | 24.72 | 24.72 | 24.22 | 24.44 | 1,105,909 | -0.05(-0.20%) |
Jul 24, 2012 | 24.97 | 24.97 | 24.25 | 24.49 | 807,691 | -0.39(-1.55%) |
Jul 23, 2012 | 25.16 | 25.19 | 24.66 | 24.87 | 1,086,737 | -0.76(-2.98%) |
Jul 20, 2012 | 25.66 | 25.66 | 25.00 | 25.64 | 1,488,918 | -0.42(-1.61%) |
Jul 19, 2012 | 26.16 | 26.21 | 25.87 | 26.06 | 720,025 | -0.02(-0.09%) |
Jul 18, 2012 | 25.86 | 26.14 | 25.85 | 26.08 | 523,464 | +0.07(+0.28%) |
Jul 17, 2012 | 26.05 | 26.26 | 25.75 | 26.01 | 572,162 | +0.14(+0.53%) |
Jul 16, 2012 | 26.01 | 26.39 | 25.79 | 25.87 | 1,795,852 | +0.23(+0.91%) |
Jul 13, 2012 | 25.41 | 25.77 | 25.34 | 25.64 | 493,669 | +0.35(+1.37%) |
Jul 12, 2012 | 25.14 | 25.48 | 24.95 | 25.29 | 541,873 | -0.13(-0.51%) |
Jul 11, 2012 | 25.46 | 25.60 | 25.19 | 25.42 | 489,118 | +0.04(+0.16%) |
Jul 10, 2012 | 25.56 | 25.75 | 25.24 | 25.38 | 847,378 | +0.00(+0.00%) |
Jul 09, 2012 | 25.34 | 25.69 | 25.23 | 25.38 | 757,796 | -0.10(-0.41%) |
Jul 06, 2012 | 25.48 | 25.56 | 25.26 | 25.48 | 863,510 | -0.29(-1.12%) |
Jul 05, 2012 | 25.94 | 26.12 | 25.73 | 25.77 | 910,784 | -0.12(-0.47%) |
Jul 03, 2012 | 25.76 | 26.06 | 25.71 | 25.89 | 416,329 | +0.14(+0.53%) |