Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 34.33 | 34.41 | 33.98 | 34.20 | 344,089 | -0.11(-0.32%) |
Sep 27, 2012 | 33.97 | 34.42 | 33.85 | 34.31 | 340,872 | +0.70(+2.08%) |
Sep 26, 2012 | 33.38 | 33.73 | 33.14 | 33.61 | 390,448 | +0.21(+0.63%) |
Sep 25, 2012 | 33.90 | 34.03 | 33.35 | 33.40 | 335,512 | -0.25(-0.74%) |
Sep 24, 2012 | 33.55 | 33.90 | 33.50 | 33.65 | 375,483 | -0.58(-1.69%) |
Sep 21, 2012 | 34.76 | 34.80 | 34.02 | 34.23 | 408,692 | -0.07(-0.20%) |
Sep 20, 2012 | 34.14 | 34.39 | 33.78 | 34.30 | 326,462 | -0.02(-0.06%) |
Sep 19, 2012 | 34.34 | 34.46 | 34.10 | 34.32 | 330,055 | -0.13(-0.38%) |
Sep 18, 2012 | 34.02 | 34.71 | 34.00 | 34.45 | 439,806 | +0.74(+2.20%) |
Sep 17, 2012 | 34.24 | 34.31 | 33.50 | 33.71 | 410,721 | -0.67(-1.95%) |
Sep 14, 2012 | 34.30 | 34.41 | 34.07 | 34.38 | 353,470 | +0.01(+0.03%) |
Sep 13, 2012 | 32.87 | 34.48 | 32.39 | 34.37 | 544,286 | +1.44(+4.37%) |
Sep 12, 2012 | 33.49 | 33.49 | 32.17 | 32.93 | 860,593 | -0.20(-0.60%) |
Sep 11, 2012 | 33.41 | 33.48 | 33.08 | 33.13 | 193,779 | +0.11(+0.33%) |
Sep 10, 2012 | 33.20 | 33.50 | 32.95 | 33.02 | 378,933 | -0.35(-1.05%) |
Sep 07, 2012 | 33.08 | 33.43 | 32.95 | 33.37 | 305,247 | +0.99(+3.06%) |
Sep 06, 2012 | 32.37 | 32.65 | 32.19 | 32.38 | 326,673 | +0.41(+1.28%) |
Sep 05, 2012 | 32.00 | 32.04 | 31.80 | 31.97 | 207,116 | -0.10(-0.31%) |
Sep 04, 2012 | 31.90 | 32.11 | 31.68 | 32.07 | 302,981 | +0.60(+1.91%) |
Aug 31, 2012 | 30.47 | 31.49 | 29.98 | 31.47 | 509,101 | +1.37(+4.55%) |
Aug 30, 2012 | 30.56 | 30.58 | 29.95 | 30.10 | 309,815 | -0.31(-1.02%) |
Aug 29, 2012 | 30.61 | 30.62 | 30.29 | 30.41 | 214,518 | -0.01(-0.03%) |
Aug 27, 2012 | 30.58 | 30.91 | 30.40 | 30.42 | 225,317 | -0.01(-0.03%) |
Aug 24, 2012 | 30.21 | 30.46 | 30.16 | 30.43 | 286,834 | +0.17(+0.56%) |
Aug 23, 2012 | 30.36 | 30.54 | 30.13 | 30.26 | 458,016 | +0.67(+2.26%) |
Aug 22, 2012 | 29.19 | 29.65 | 29.13 | 29.59 | 257,353 | +0.56(+1.93%) |
Aug 21, 2012 | 28.96 | 29.25 | 28.95 | 29.03 | 383,068 | +0.45(+1.57%) |
Aug 20, 2012 | 27.88 | 28.60 | 27.88 | 28.58 | 291,112 | +0.73(+2.62%) |
Aug 17, 2012 | 28.03 | 28.03 | 27.78 | 27.85 | 138,245 | -0.12(-0.43%) |
Aug 16, 2012 | 27.64 | 28.04 | 27.57 | 27.97 | 216,626 | +0.39(+1.41%) |
Aug 15, 2012 | 27.61 | 27.72 | 27.54 | 27.58 | 109,965 | +0.00(+0.00%) |
Aug 14, 2012 | 27.51 | 27.60 | 27.48 | 27.58 | 64,399 | +0.04(+0.15%) |
Aug 13, 2012 | 27.74 | 27.81 | 27.52 | 27.54 | 100,898 | -0.33(-1.18%) |
Aug 10, 2012 | 27.58 | 28.07 | 27.50 | 27.87 | 157,275 | -0.03(-0.12%) |
Aug 09, 2012 | 27.76 | 27.93 | 27.75 | 27.90 | 77,773 | +0.09(+0.33%) |
Aug 08, 2012 | 27.79 | 28.01 | 27.76 | 27.81 | 390,128 | -0.06(-0.22%) |
Aug 07, 2012 | 27.85 | 27.93 | 27.77 | 27.87 | 222,903 | +0.20(+0.72%) |
Aug 06, 2012 | 27.48 | 27.75 | 27.45 | 27.67 | 122,294 | +0.12(+0.44%) |
Aug 03, 2012 | 27.15 | 27.69 | 27.07 | 27.55 | 239,712 | +0.67(+2.49%) |
Aug 02, 2012 | 27.00 | 27.09 | 26.72 | 26.88 | 244,669 | -0.25(-0.92%) |
Aug 01, 2012 | 27.05 | 27.36 | 26.95 | 27.13 | 236,574 | -0.59(-2.13%) |
Jul 31, 2012 | 27.95 | 28.00 | 27.69 | 27.72 | 143,674 | -0.23(-0.82%) |
Jul 30, 2012 | 27.49 | 27.99 | 27.46 | 27.95 | 241,680 | +0.39(+1.42%) |
Jul 27, 2012 | 27.40 | 27.58 | 27.15 | 27.56 | 209,902 | +0.26(+0.95%) |
Jul 26, 2012 | 27.43 | 27.52 | 27.14 | 27.30 | 285,200 | +0.18(+0.66%) |
Jul 25, 2012 | 27.06 | 27.31 | 26.89 | 27.12 | 129,899 | +0.32(+1.19%) |
Jul 24, 2012 | 26.94 | 26.95 | 26.41 | 26.80 | 242,516 | +0.01(+0.04%) |
Jul 23, 2012 | 26.67 | 26.95 | 26.58 | 26.79 | 125,062 | -0.29(-1.07%) |
Jul 20, 2012 | 26.67 | 27.19 | 26.65 | 27.08 | 219,322 | +0.05(+0.18%) |
Jul 19, 2012 | 27.14 | 27.21 | 26.93 | 27.03 | 99,733 | +0.01(+0.04%) |
Jul 18, 2012 | 26.88 | 27.09 | 26.85 | 27.02 | 161,478 | -0.01(-0.04%) |
Jul 17, 2012 | 27.08 | 27.21 | 26.56 | 27.03 | 270,794 | -0.04(-0.15%) |
Jul 16, 2012 | 27.12 | 27.18 | 26.94 | 27.07 | 102,050 | +0.04(+0.15%) |
Jul 13, 2012 | 27.02 | 27.34 | 27.02 | 27.03 | 149,383 | +0.07(+0.26%) |
Jul 12, 2012 | 26.37 | 27.13 | 26.31 | 26.96 | 297,452 | +0.10(+0.37%) |
Jul 11, 2012 | 26.79 | 27.03 | 26.59 | 26.86 | 250,141 | +0.23(+0.86%) |
Jul 10, 2012 | 27.22 | 27.22 | 26.52 | 26.63 | 307,510 | -0.49(-1.81%) |
Jul 09, 2012 | 27.01 | 27.27 | 26.98 | 27.12 | 100,196 | +0.24(+0.89%) |
Jul 06, 2012 | 27.00 | 27.06 | 26.74 | 26.88 | 164,599 | -0.59(-2.15%) |
Jul 05, 2012 | 27.39 | 27.66 | 27.34 | 27.47 | 201,607 | -0.66(-2.35%) |
Jul 03, 2012 | 27.91 | 28.21 | 27.91 | 28.13 | 269,004 | +0.83(+3.04%) |