Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.07 | 33.07 | 32.83 | 32.93 | 5,500 | -0.41(-1.22%) |
Sep 27, 2012 | 33.11 | 33.41 | 33.11 | 33.33 | 5,322 | +0.48(+1.47%) |
Sep 26, 2012 | 33.00 | 33.00 | 32.85 | 32.85 | 425 | -0.36(-1.09%) |
Sep 25, 2012 | 33.59 | 33.59 | 33.22 | 33.22 | 14,173 | -0.35(-1.03%) |
Sep 24, 2012 | 33.50 | 33.57 | 33.44 | 33.56 | 741 | -0.34(-1.00%) |
Sep 21, 2012 | 33.96 | 33.96 | 33.82 | 33.90 | 591 | +0.17(+0.52%) |
Sep 20, 2012 | 33.61 | 33.73 | 33.55 | 33.73 | 16,844 | -0.28(-0.84%) |
Sep 19, 2012 | 33.98 | 34.01 | 33.83 | 34.01 | 3,939 | +0.16(+0.47%) |
Sep 18, 2012 | 33.92 | 33.92 | 33.80 | 33.85 | 1,718 | -0.25(-0.72%) |
Sep 17, 2012 | 34.30 | 34.30 | 34.07 | 34.09 | 3,249 | -0.16(-0.47%) |
Sep 14, 2012 | 34.59 | 34.59 | 34.26 | 34.26 | 1,977 | +0.73(+2.17%) |
Sep 13, 2012 | 33.09 | 33.53 | 33.09 | 33.53 | 473 | +0.51(+1.53%) |
Sep 12, 2012 | 33.05 | 33.14 | 33.02 | 33.02 | 1,549 | +0.36(+1.12%) |
Sep 11, 2012 | 32.66 | 32.66 | 32.66 | 32.66 | 118 | +0.30(+0.91%) |
Sep 10, 2012 | 32.29 | 32.42 | 32.29 | 32.36 | 2,711 | +0.09(+0.29%) |
Sep 07, 2012 | 32.09 | 32.33 | 32.09 | 32.27 | 3,643 | +0.51(+1.61%) |
Sep 06, 2012 | 31.34 | 31.76 | 31.34 | 31.76 | 777 | +0.82(+2.64%) |
Sep 05, 2012 | 30.96 | 30.97 | 30.88 | 30.94 | 6,592 | -0.03(-0.11%) |
Sep 04, 2012 | 30.79 | 30.98 | 30.79 | 30.98 | 3,263 | -0.24(-0.76%) |
Aug 31, 2012 | 31.35 | 31.35 | 31.19 | 31.21 | 733 | +0.37(+1.21%) |
Aug 30, 2012 | 30.84 | 30.84 | 30.84 | 30.84 | 236 | -0.48(-1.54%) |
Aug 29, 2012 | 31.41 | 31.41 | 31.32 | 31.32 | 1,324 | -0.38(-1.20%) |
Aug 27, 2012 | 31.90 | 31.90 | 31.70 | 31.70 | 1,691 | -0.03(-0.08%) |
Aug 24, 2012 | 31.61 | 31.81 | 31.61 | 31.73 | 4,311 | -0.11(-0.35%) |
Aug 23, 2012 | 31.81 | 31.93 | 31.75 | 31.84 | 19,268 | -0.09(-0.29%) |
Aug 22, 2012 | 31.74 | 31.95 | 31.71 | 31.93 | 1,596 | -0.22(-0.68%) |
Aug 21, 2012 | 32.21 | 32.46 | 32.13 | 32.15 | 3,252 | +0.15(+0.48%) |
Aug 20, 2012 | 31.92 | 32.02 | 31.92 | 32.00 | 887 | -0.19(-0.60%) |
Aug 17, 2012 | 32.07 | 32.19 | 32.07 | 32.19 | 1,419 | +0.26(+0.82%) |
Aug 16, 2012 | 31.49 | 31.94 | 31.47 | 31.93 | 1,833 | +0.61(+1.93%) |
Aug 14, 2012 | 31.36 | 31.32 | 31.32 | 31.32 | 3,903 | -0.05(-0.15%) |
Aug 13, 2012 | 31.36 | 31.55 | 31.24 | 31.37 | 455,904 | -0.21(-0.67%) |
Aug 10, 2012 | 31.47 | 31.58 | 31.39 | 31.58 | 72,193 | +0.01(+0.03%) |
Aug 09, 2012 | 31.66 | 31.66 | 31.52 | 31.58 | 57,804 | +0.04(+0.12%) |
Aug 08, 2012 | 31.46 | 31.63 | 31.46 | 31.54 | 1,288 | -0.03(-0.10%) |
Aug 07, 2012 | 31.35 | 31.68 | 31.35 | 31.57 | 3,910 | +0.31(+0.98%) |
Aug 06, 2012 | 31.00 | 31.41 | 31.00 | 31.26 | 2,850 | +0.59(+1.92%) |
Aug 03, 2012 | 30.90 | 30.90 | 30.67 | 30.67 | 1,322 | +1.05(+3.53%) |
Aug 02, 2012 | 29.72 | 29.72 | 29.60 | 29.62 | 21,671 | -0.78(-2.55%) |
Aug 01, 2012 | 30.41 | 30.63 | 29.72 | 30.40 | 3,564 | -0.16(-0.54%) |
Jul 31, 2012 | 30.53 | 30.73 | 30.53 | 30.56 | 7,988 | -0.07(-0.24%) |
Jul 30, 2012 | 30.88 | 30.88 | 30.63 | 30.64 | 2,618 | +0.25(+0.81%) |
Jul 27, 2012 | 29.99 | 30.56 | 29.99 | 30.39 | 247,917 | +0.65(+2.18%) |
Jul 26, 2012 | 29.58 | 29.77 | 29.48 | 29.74 | 14,794 | +0.99(+3.44%) |
Jul 25, 2012 | 28.73 | 28.81 | 28.60 | 28.75 | 1,575 | +0.41(+1.44%) |
Jul 24, 2012 | 29.01 | 29.01 | 28.35 | 28.35 | 1,434 | -0.56(-1.93%) |
Jul 23, 2012 | 28.98 | 28.98 | 28.88 | 28.90 | 1,711 | -0.76(-2.56%) |
Jul 20, 2012 | 29.73 | 29.73 | 29.66 | 29.66 | 648 | -0.75(-2.46%) |
Jul 19, 2012 | 30.41 | 30.44 | 30.41 | 30.41 | 775 | +0.00(+0.01%) |
Jul 18, 2012 | 30.20 | 30.42 | 30.20 | 30.41 | 1,619 | +0.17(+0.56%) |
Jul 17, 2012 | 30.06 | 30.31 | 30.05 | 30.24 | 1,407 | +0.19(+0.65%) |
Jul 16, 2012 | 30.00 | 30.18 | 29.98 | 30.05 | 2,120 | -0.07(-0.22%) |
Jul 13, 2012 | 29.85 | 30.13 | 29.85 | 30.11 | 4,261 | +0.11(+0.38%) |
Jul 11, 2012 | 29.94 | 30.00 | 30.00 | 30.00 | 473 | +0.17(+0.56%) |
Jul 10, 2012 | 30.18 | 30.29 | 29.77 | 29.83 | 8,302 | -0.26(-0.87%) |
Jul 09, 2012 | 29.97 | 30.10 | 29.97 | 30.10 | 891 | +0.09(+0.31%) |
Jul 06, 2012 | 30.14 | 30.14 | 29.98 | 30.00 | 3,432 | -0.56(-1.83%) |
Jul 05, 2012 | 30.72 | 30.72 | 30.56 | 30.56 | 1,123 | -0.52(-1.67%) |
Jul 03, 2012 | 31.08 | 31.08 | 31.08 | 31.08 | 193 | +0.46(+1.52%) |