Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.59 | 31.99 | 31.40 | 31.97 | 748,494 | +0.33(+1.06%) |
Sep 27, 2012 | 32.00 | 32.00 | 31.48 | 31.63 | 672,876 | -0.23(-0.73%) |
Sep 26, 2012 | 31.91 | 31.99 | 31.68 | 31.86 | 470,325 | -0.07(-0.23%) |
Sep 25, 2012 | 32.05 | 32.31 | 31.91 | 31.94 | 1,242,083 | -0.10(-0.32%) |
Sep 24, 2012 | 32.02 | 32.37 | 31.66 | 32.04 | 950,550 | -0.11(-0.35%) |
Sep 21, 2012 | 31.95 | 32.15 | 31.68 | 32.15 | 873,469 | +0.49(+1.55%) |
Sep 20, 2012 | 31.31 | 31.73 | 31.22 | 31.66 | 784,685 | +0.21(+0.68%) |
Sep 19, 2012 | 31.61 | 31.96 | 31.45 | 31.45 | 694,242 | -0.09(-0.29%) |
Sep 18, 2012 | 31.17 | 31.69 | 31.11 | 31.54 | 517,185 | +0.40(+1.28%) |
Sep 17, 2012 | 31.46 | 31.50 | 30.89 | 31.14 | 543,910 | -0.39(-1.24%) |
Sep 14, 2012 | 30.07 | 32.11 | 30.07 | 31.53 | 996,882 | +0.88(+2.88%) |
Sep 13, 2012 | 30.65 | 30.93 | 30.53 | 30.65 | 618,380 | -0.04(-0.12%) |
Sep 12, 2012 | 30.58 | 30.81 | 30.57 | 30.69 | 209,639 | +0.25(+0.82%) |
Sep 11, 2012 | 30.34 | 30.63 | 30.33 | 30.44 | 525,718 | +0.07(+0.24%) |
Sep 10, 2012 | 30.96 | 30.96 | 30.31 | 30.36 | 340,708 | -0.48(-1.56%) |
Sep 07, 2012 | 30.81 | 31.12 | 30.72 | 30.84 | 443,503 | +0.22(+0.73%) |
Sep 06, 2012 | 30.61 | 30.71 | 30.40 | 30.62 | 831,895 | +0.15(+0.49%) |
Sep 05, 2012 | 30.42 | 30.53 | 30.15 | 30.47 | 334,847 | +0.00(+0.00%) |
Sep 04, 2012 | 30.33 | 30.55 | 29.94 | 30.47 | 304,895 | +0.15(+0.49%) |
Aug 31, 2012 | 30.32 | 30.46 | 30.16 | 30.32 | 496,107 | +0.13(+0.43%) |
Aug 30, 2012 | 30.10 | 30.39 | 30.06 | 30.19 | 380,332 | -0.06(-0.18%) |
Aug 29, 2012 | 30.07 | 30.33 | 29.94 | 30.25 | 283,481 | +0.33(+1.12%) |
Aug 27, 2012 | 30.28 | 30.28 | 29.92 | 29.92 | 189,285 | -0.19(-0.62%) |
Aug 24, 2012 | 29.90 | 30.16 | 29.72 | 30.10 | 262,918 | +0.12(+0.40%) |
Aug 23, 2012 | 30.19 | 30.34 | 29.90 | 29.98 | 474,314 | -0.35(-1.16%) |
Aug 22, 2012 | 30.58 | 30.62 | 30.23 | 30.33 | 279,038 | -0.32(-1.06%) |
Aug 21, 2012 | 30.51 | 30.97 | 30.51 | 30.66 | 445,690 | +0.16(+0.52%) |
Aug 20, 2012 | 30.18 | 30.59 | 30.16 | 30.50 | 661,562 | +0.35(+1.17%) |
Aug 17, 2012 | 30.08 | 30.30 | 29.99 | 30.15 | 238,616 | +0.11(+0.37%) |
Aug 16, 2012 | 29.99 | 30.15 | 29.89 | 30.04 | 587,579 | +0.15(+0.50%) |
Aug 15, 2012 | 29.72 | 29.98 | 29.61 | 29.89 | 388,254 | +0.16(+0.53%) |
Aug 14, 2012 | 29.86 | 29.98 | 29.65 | 29.73 | 276,387 | -0.05(-0.16%) |
Aug 13, 2012 | 29.93 | 30.09 | 29.66 | 29.78 | 179,549 | -0.14(-0.46%) |
Aug 10, 2012 | 29.94 | 30.01 | 29.76 | 29.92 | 330,429 | -0.05(-0.15%) |
Aug 09, 2012 | 29.82 | 30.06 | 29.82 | 29.96 | 269,139 | +0.02(+0.06%) |
Aug 08, 2012 | 29.83 | 30.12 | 29.76 | 29.94 | 201,013 | -0.06(-0.22%) |
Aug 07, 2012 | 29.83 | 30.12 | 29.80 | 30.01 | 375,338 | +0.19(+0.65%) |
Aug 06, 2012 | 30.05 | 30.11 | 29.79 | 29.81 | 247,183 | -0.10(-0.34%) |
Aug 03, 2012 | 30.07 | 30.21 | 29.82 | 29.92 | 552,113 | +0.06(+0.19%) |
Aug 02, 2012 | 29.84 | 29.88 | 29.51 | 29.86 | 514,562 | -0.08(-0.28%) |
Aug 01, 2012 | 30.22 | 30.30 | 29.85 | 29.94 | 418,866 | -0.23(-0.77%) |
Jul 31, 2012 | 30.05 | 30.27 | 29.98 | 30.18 | 512,317 | +0.10(+0.34%) |
Jul 30, 2012 | 30.17 | 30.26 | 29.95 | 30.07 | 694,548 | -0.14(-0.46%) |
Jul 27, 2012 | 29.59 | 30.42 | 29.58 | 30.21 | 2,499,840 | +0.15(+0.49%) |
Jul 26, 2012 | 30.09 | 30.19 | 29.90 | 30.07 | 374,003 | +0.19(+0.62%) |
Jul 25, 2012 | 29.95 | 29.99 | 29.71 | 29.88 | 442,030 | +0.00(+0.00%) |
Jul 24, 2012 | 30.08 | 30.08 | 29.64 | 29.88 | 197,716 | -0.08(-0.28%) |
Jul 23, 2012 | 30.04 | 30.19 | 29.73 | 29.96 | 860,255 | -0.48(-1.58%) |
Jul 20, 2012 | 30.22 | 30.66 | 30.22 | 30.45 | 576,633 | -0.06(-0.21%) |
Jul 19, 2012 | 30.66 | 30.82 | 30.31 | 30.51 | 702,384 | +0.13(+0.43%) |
Jul 18, 2012 | 30.82 | 31.53 | 30.13 | 30.38 | 1,081,120 | -0.41(-1.33%) |
Jul 17, 2012 | 30.76 | 30.84 | 30.42 | 30.79 | 486,121 | +0.17(+0.55%) |
Jul 16, 2012 | 30.82 | 30.88 | 30.60 | 30.62 | 311,022 | -0.20(-0.66%) |
Jul 13, 2012 | 30.42 | 30.87 | 30.41 | 30.83 | 600,960 | +0.41(+1.34%) |
Jul 12, 2012 | 30.25 | 30.62 | 30.14 | 30.42 | 798,350 | -0.04(-0.12%) |
Jul 11, 2012 | 30.45 | 30.56 | 30.26 | 30.45 | 415,023 | -0.10(-0.33%) |
Jul 10, 2012 | 30.89 | 31.26 | 30.21 | 30.56 | 679,868 | -0.05(-0.15%) |
Jul 09, 2012 | 30.79 | 30.90 | 30.51 | 30.60 | 469,149 | -0.13(-0.42%) |
Jul 06, 2012 | 30.71 | 30.84 | 30.58 | 30.73 | 513,082 | -0.23(-0.75%) |
Jul 05, 2012 | 31.16 | 31.39 | 30.95 | 30.96 | 733,840 | -0.22(-0.71%) |
Jul 03, 2012 | 31.12 | 31.20 | 30.97 | 31.19 | 352,281 | +0.12(+0.39%) |