Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.81 | 30.00 | 29.81 | 30.00 | 710 | -0.18(-0.60%) |
Sep 27, 2012 | 30.08 | 30.18 | 29.88 | 30.18 | 2,341 | +0.41(+1.39%) |
Sep 26, 2012 | 29.69 | 29.93 | 29.63 | 29.77 | 8,609 | -0.15(-0.51%) |
Sep 25, 2012 | 30.57 | 30.57 | 29.92 | 29.92 | 2,247 | -0.41(-1.35%) |
Sep 24, 2012 | 30.43 | 30.48 | 30.33 | 30.33 | 12,490 | -0.25(-0.82%) |
Sep 21, 2012 | 30.77 | 30.83 | 30.58 | 30.58 | 3,102 | -0.05(-0.17%) |
Sep 20, 2012 | 30.58 | 30.64 | 30.51 | 30.63 | 2,640 | -0.05(-0.16%) |
Sep 19, 2012 | 30.42 | 30.68 | 30.42 | 30.68 | 14,695 | +0.34(+1.12%) |
Sep 18, 2012 | 30.70 | 30.70 | 30.26 | 30.34 | 2,178 | -0.18(-0.59%) |
Sep 17, 2012 | 30.68 | 30.68 | 30.42 | 30.52 | 8,369 | -0.21(-0.68%) |
Sep 14, 2012 | 30.89 | 31.03 | 30.73 | 30.73 | 15,724 | +0.03(+0.09%) |
Sep 13, 2012 | 30.18 | 30.72 | 30.13 | 30.70 | 6,235 | +0.45(+1.49%) |
Sep 12, 2012 | 30.33 | 30.33 | 30.23 | 30.25 | 8,898 | +0.03(+0.10%) |
Sep 11, 2012 | 30.29 | 30.34 | 30.13 | 30.22 | 6,351 | -0.03(-0.10%) |
Sep 10, 2012 | 30.44 | 30.44 | 30.22 | 30.25 | 2,116 | -0.09(-0.30%) |
Sep 07, 2012 | 30.44 | 30.49 | 30.31 | 30.34 | 75,315 | +0.00(+0.00%) |
Sep 06, 2012 | 29.91 | 30.34 | 29.91 | 30.34 | 566 | +0.59(+1.98%) |
Sep 05, 2012 | 29.86 | 29.95 | 29.70 | 29.75 | 4,599 | -0.12(-0.41%) |
Sep 04, 2012 | 29.55 | 29.87 | 29.55 | 29.87 | 616 | +0.26(+0.89%) |
Aug 31, 2012 | 29.81 | 29.81 | 29.55 | 29.61 | 1,827 | -0.09(-0.30%) |
Aug 30, 2012 | 29.51 | 29.70 | 29.51 | 29.70 | 1,296 | -0.10(-0.34%) |
Aug 29, 2012 | 29.62 | 29.81 | 29.62 | 29.80 | 1,224 | +0.50(+1.71%) |
Aug 27, 2012 | 29.30 | 29.30 | 29.30 | 29.30 | 141 | -0.01(-0.03%) |
Aug 24, 2012 | 28.92 | 29.33 | 28.92 | 29.31 | 2,116 | +0.21(+0.72%) |
Aug 23, 2012 | 29.20 | 29.31 | 29.10 | 29.10 | 3,053 | -0.34(-1.15%) |
Aug 22, 2012 | 29.27 | 29.45 | 29.27 | 29.44 | 1,140 | +0.16(+0.55%) |
Aug 21, 2012 | 29.29 | 29.47 | 29.28 | 29.28 | 3,417 | -0.02(-0.07%) |
Aug 20, 2012 | 29.22 | 29.30 | 29.15 | 29.30 | 2,911 | -0.15(-0.51%) |
Aug 17, 2012 | 29.40 | 29.51 | 29.37 | 29.45 | 3,985 | +0.32(+1.10%) |
Aug 16, 2012 | 28.86 | 29.20 | 28.86 | 29.13 | 18,179 | +0.22(+0.76%) |
Aug 15, 2012 | 28.55 | 28.91 | 28.55 | 28.91 | 2,130 | +0.13(+0.46%) |
Aug 14, 2012 | 28.92 | 28.93 | 28.78 | 28.78 | 1,924 | +0.22(+0.77%) |
Aug 13, 2012 | 28.50 | 28.69 | 28.50 | 28.56 | 1,665 | -0.15(-0.53%) |
Aug 10, 2012 | 28.77 | 28.79 | 28.63 | 28.71 | 864 | -0.29(-1.00%) |
Aug 09, 2012 | 29.20 | 29.20 | 28.89 | 29.00 | 1,479 | -0.04(-0.14%) |
Aug 08, 2012 | 28.93 | 29.04 | 28.92 | 29.04 | 5,226 | +0.02(+0.08%) |
Aug 07, 2012 | 28.88 | 29.02 | 28.79 | 29.02 | 14,102 | +0.54(+1.90%) |
Aug 06, 2012 | 28.56 | 28.63 | 28.43 | 28.48 | 4,228 | +0.08(+0.30%) |
Aug 03, 2012 | 28.44 | 28.46 | 28.39 | 28.39 | 815 | +0.59(+2.14%) |
Aug 02, 2012 | 27.88 | 27.88 | 27.66 | 27.80 | 1,173 | -0.42(-1.48%) |
Jul 31, 2012 | 28.32 | 28.22 | 28.22 | 28.22 | 1,500 | -0.10(-0.37%) |
Jul 30, 2012 | 28.37 | 28.51 | 28.28 | 28.32 | 3,453 | -0.14(-0.49%) |
Jul 27, 2012 | 28.34 | 28.53 | 28.31 | 28.46 | 1,118 | +0.54(+1.93%) |
Jul 26, 2012 | 27.92 | 27.92 | 27.72 | 27.92 | 3,265 | +0.45(+1.64%) |
Jul 25, 2012 | 27.55 | 27.71 | 27.47 | 27.47 | 2,458 | +0.11(+0.40%) |
Jul 24, 2012 | 27.50 | 27.90 | 27.36 | 27.36 | 3,400 | -0.47(-1.69%) |
Jul 23, 2012 | 27.68 | 27.90 | 27.68 | 27.83 | 2,548 | -0.41(-1.45%) |
Jul 20, 2012 | 28.34 | 28.42 | 28.21 | 28.24 | 25,322 | -0.38(-1.33%) |
Jul 19, 2012 | 28.86 | 28.86 | 28.49 | 28.62 | 18,155 | +0.11(+0.39%) |
Jul 18, 2012 | 28.46 | 28.61 | 28.46 | 28.51 | 5,052 | +0.07(+0.25%) |
Jul 17, 2012 | 28.33 | 28.48 | 28.33 | 28.44 | 2,095 | +0.09(+0.32%) |
Jul 16, 2012 | 28.26 | 28.41 | 28.24 | 28.35 | 6,395 | -0.03(-0.11%) |
Jul 13, 2012 | 28.32 | 28.39 | 28.13 | 28.38 | 6,440 | +0.31(+1.10%) |
Jul 12, 2012 | 27.86 | 28.07 | 27.86 | 28.07 | 6,212 | -0.02(-0.07%) |
Jul 11, 2012 | 28.28 | 28.29 | 27.92 | 28.09 | 4,686 | -0.27(-0.95%) |
Jul 10, 2012 | 28.55 | 28.59 | 28.36 | 28.36 | 3,418 | -0.25(-0.87%) |
Jul 09, 2012 | 28.68 | 28.81 | 28.44 | 28.61 | 57,275 | -0.04(-0.14%) |
Jul 06, 2012 | 28.75 | 28.77 | 28.44 | 28.65 | 49,974 | -0.25(-0.87%) |
Jul 05, 2012 | 28.69 | 28.97 | 28.57 | 28.90 | 123,908 | +0.45(+1.58%) |
Jul 03, 2012 | 28.50 | 28.59 | 28.23 | 28.45 | 37,371 | +0.18(+0.64%) |