Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 27.64 | 28.79 | 27.54 | 28.29 | 55,944 | +0.47(+1.69%) |
Sep 27, 2012 | 27.48 | 27.95 | 27.35 | 27.82 | 31,141 | +0.51(+1.86%) |
Sep 26, 2012 | 27.95 | 27.97 | 27.31 | 27.31 | 62,350 | -0.57(-2.06%) |
Sep 25, 2012 | 28.07 | 28.64 | 27.84 | 27.88 | 67,695 | -0.07(-0.24%) |
Sep 24, 2012 | 27.94 | 28.23 | 27.75 | 27.95 | 45,034 | -0.18(-0.64%) |
Sep 21, 2012 | 28.68 | 28.75 | 28.02 | 28.13 | 60,141 | -0.17(-0.60%) |
Sep 20, 2012 | 28.79 | 28.98 | 28.20 | 28.30 | 33,801 | -0.57(-1.99%) |
Sep 19, 2012 | 29.08 | 29.27 | 28.69 | 28.87 | 30,271 | -0.21(-0.71%) |
Sep 18, 2012 | 28.68 | 29.23 | 28.68 | 29.08 | 36,784 | +0.38(+1.31%) |
Sep 17, 2012 | 28.67 | 28.72 | 28.26 | 28.70 | 23,397 | -0.06(-0.20%) |
Sep 14, 2012 | 28.73 | 29.17 | 28.68 | 28.76 | 57,368 | +0.20(+0.69%) |
Sep 13, 2012 | 27.71 | 28.89 | 27.55 | 28.56 | 69,116 | +0.97(+3.52%) |
Sep 12, 2012 | 27.81 | 27.88 | 27.43 | 27.59 | 40,840 | -0.09(-0.34%) |
Sep 11, 2012 | 27.36 | 28.01 | 27.15 | 27.69 | 48,278 | +0.28(+1.03%) |
Sep 10, 2012 | 27.51 | 27.69 | 27.19 | 27.40 | 50,170 | -0.03(-0.10%) |
Sep 07, 2012 | 26.92 | 27.57 | 26.77 | 27.43 | 58,875 | +0.66(+2.46%) |
Sep 06, 2012 | 26.94 | 27.12 | 26.63 | 26.77 | 74,344 | +0.05(+0.18%) |
Sep 05, 2012 | 26.46 | 26.85 | 26.46 | 26.72 | 54,741 | +0.29(+1.10%) |
Sep 04, 2012 | 26.43 | 26.78 | 25.92 | 26.43 | 83,837 | +0.10(+0.39%) |
Aug 31, 2012 | 26.30 | 26.46 | 26.01 | 26.33 | 36,892 | +0.29(+1.12%) |
Aug 30, 2012 | 25.92 | 26.34 | 25.72 | 26.04 | 29,278 | -0.04(-0.14%) |
Aug 29, 2012 | 25.75 | 26.37 | 25.69 | 26.08 | 25,165 | +0.30(+1.17%) |
Aug 27, 2012 | 25.77 | 25.84 | 25.43 | 25.77 | 19,982 | +0.08(+0.33%) |
Aug 24, 2012 | 25.39 | 25.82 | 25.27 | 25.69 | 31,478 | +0.17(+0.66%) |
Aug 23, 2012 | 25.78 | 25.80 | 25.32 | 25.52 | 31,477 | -0.24(-0.91%) |
Aug 22, 2012 | 25.81 | 26.25 | 25.74 | 25.75 | 41,309 | +0.02(+0.07%) |
Aug 21, 2012 | 25.94 | 26.07 | 25.58 | 25.74 | 44,598 | -0.06(-0.22%) |
Aug 20, 2012 | 25.92 | 26.07 | 25.71 | 25.79 | 25,037 | -0.11(-0.44%) |
Aug 17, 2012 | 25.31 | 25.97 | 24.67 | 25.91 | 118,545 | +0.55(+2.15%) |
Aug 16, 2012 | 25.54 | 26.00 | 25.30 | 25.36 | 70,986 | -0.11(-0.44%) |
Aug 15, 2012 | 25.12 | 25.58 | 24.82 | 25.47 | 61,663 | +0.21(+0.82%) |
Aug 14, 2012 | 25.71 | 25.79 | 25.07 | 25.27 | 37,543 | -0.37(-1.43%) |
Aug 13, 2012 | 25.92 | 25.99 | 24.88 | 25.63 | 71,205 | -0.26(-1.02%) |
Aug 10, 2012 | 26.10 | 26.55 | 25.80 | 25.90 | 36,399 | -0.38(-1.43%) |
Aug 09, 2012 | 26.24 | 26.60 | 25.88 | 26.27 | 41,553 | -0.02(-0.07%) |
Aug 08, 2012 | 26.28 | 26.61 | 26.09 | 26.29 | 56,906 | -0.13(-0.50%) |
Aug 07, 2012 | 26.27 | 26.86 | 26.16 | 26.42 | 39,101 | +0.32(+1.23%) |
Aug 06, 2012 | 25.43 | 26.28 | 25.26 | 26.10 | 43,474 | +0.78(+3.09%) |
Aug 03, 2012 | 24.95 | 25.69 | 24.95 | 25.32 | 41,431 | +0.67(+2.71%) |
Aug 02, 2012 | 23.78 | 24.77 | 23.78 | 24.65 | 84,160 | +0.76(+3.19%) |
Aug 01, 2012 | 24.61 | 25.06 | 23.85 | 23.89 | 88,200 | -0.58(-2.39%) |
Jul 31, 2012 | 24.53 | 24.77 | 24.46 | 24.47 | 57,818 | -0.16(-0.65%) |
Jul 30, 2012 | 25.10 | 25.10 | 24.58 | 24.63 | 34,557 | -0.27(-1.10%) |
Jul 27, 2012 | 24.51 | 25.00 | 24.19 | 24.91 | 52,391 | +0.47(+1.93%) |
Jul 26, 2012 | 24.96 | 24.96 | 24.11 | 24.44 | 41,272 | -0.05(-0.19%) |
Jul 25, 2012 | 24.76 | 24.81 | 24.30 | 24.48 | 59,428 | -0.06(-0.23%) |
Jul 24, 2012 | 25.60 | 25.65 | 24.31 | 24.54 | 93,337 | -1.06(-4.16%) |
Jul 23, 2012 | 25.44 | 25.81 | 25.27 | 25.60 | 52,065 | -0.24(-0.95%) |
Jul 20, 2012 | 26.69 | 26.94 | 25.22 | 25.85 | 109,789 | -1.15(-4.26%) |
Jul 19, 2012 | 27.31 | 27.38 | 26.90 | 27.00 | 33,229 | -0.31(-1.14%) |
Jul 18, 2012 | 27.36 | 27.99 | 27.07 | 27.31 | 51,704 | -0.18(-0.65%) |
Jul 17, 2012 | 27.56 | 27.70 | 26.98 | 27.49 | 55,875 | +0.02(+0.07%) |
Jul 16, 2012 | 28.09 | 28.28 | 27.42 | 27.47 | 36,170 | -0.76(-2.70%) |
Jul 13, 2012 | 27.69 | 28.37 | 27.69 | 28.23 | 32,249 | +0.56(+2.01%) |
Jul 12, 2012 | 26.97 | 27.89 | 26.72 | 27.68 | 41,557 | +0.56(+2.08%) |
Jul 11, 2012 | 26.78 | 27.31 | 26.39 | 27.11 | 85,450 | +0.26(+0.98%) |
Jul 10, 2012 | 27.56 | 27.56 | 26.68 | 26.85 | 24,702 | -0.43(-1.59%) |
Jul 09, 2012 | 26.84 | 27.55 | 26.55 | 27.28 | 37,256 | +0.36(+1.33%) |
Jul 06, 2012 | 27.53 | 27.55 | 26.55 | 26.92 | 43,597 | -0.88(-3.15%) |
Jul 05, 2012 | 27.67 | 28.01 | 27.57 | 27.80 | 32,653 | +0.02(+0.07%) |
Jul 03, 2012 | 27.28 | 27.91 | 27.28 | 27.78 | 39,537 | +0.35(+1.27%) |