Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.01 | 29.05 | 28.81 | 28.99 | 194,437 | -0.14(-0.47%) |
Sep 27, 2012 | 28.94 | 29.19 | 28.85 | 29.13 | 146,905 | +0.40(+1.39%) |
Sep 26, 2012 | 28.92 | 28.94 | 28.68 | 28.73 | 174,195 | -0.30(-1.02%) |
Sep 25, 2012 | 29.42 | 29.49 | 29.01 | 29.03 | 145,997 | -0.30(-1.01%) |
Sep 24, 2012 | 29.25 | 29.42 | 29.23 | 29.32 | 141,074 | -0.15(-0.51%) |
Sep 21, 2012 | 29.62 | 29.66 | 29.43 | 29.47 | 199,050 | +0.06(+0.21%) |
Sep 20, 2012 | 29.08 | 29.45 | 28.99 | 29.41 | 245,186 | +0.12(+0.40%) |
Sep 19, 2012 | 29.56 | 29.56 | 29.30 | 29.30 | 159,269 | -0.26(-0.88%) |
Sep 18, 2012 | 29.69 | 29.72 | 29.39 | 29.56 | 198,679 | -0.25(-0.85%) |
Sep 17, 2012 | 29.97 | 30.14 | 29.73 | 29.81 | 277,336 | -0.25(-0.84%) |
Sep 14, 2012 | 29.81 | 30.30 | 29.80 | 30.06 | 308,245 | +0.45(+1.50%) |
Sep 13, 2012 | 29.14 | 29.77 | 28.97 | 29.62 | 440,250 | +0.52(+1.79%) |
Sep 12, 2012 | 29.06 | 29.17 | 29.01 | 29.10 | 202,355 | +0.14(+0.47%) |
Sep 11, 2012 | 28.80 | 29.03 | 28.79 | 28.96 | 150,961 | +0.27(+0.95%) |
Sep 10, 2012 | 28.79 | 28.93 | 28.67 | 28.69 | 152,008 | -0.16(-0.55%) |
Sep 07, 2012 | 28.45 | 28.84 | 28.43 | 28.84 | 142,127 | +0.47(+1.67%) |
Sep 06, 2012 | 28.00 | 28.56 | 28.00 | 28.37 | 434,305 | +0.58(+2.09%) |
Sep 05, 2012 | 27.88 | 27.97 | 27.76 | 27.79 | 336,350 | -0.10(-0.34%) |
Sep 04, 2012 | 28.06 | 28.08 | 27.69 | 27.89 | 498,930 | -0.19(-0.68%) |
Aug 31, 2012 | 28.02 | 28.21 | 27.88 | 28.08 | 227,744 | +0.25(+0.91%) |
Aug 30, 2012 | 27.97 | 27.97 | 27.74 | 27.82 | 105,882 | -0.29(-1.05%) |
Aug 29, 2012 | 28.30 | 28.32 | 28.09 | 28.12 | 127,184 | -0.14(-0.48%) |
Aug 27, 2012 | 28.29 | 28.44 | 28.18 | 28.26 | 142,470 | -0.03(-0.10%) |
Aug 24, 2012 | 28.01 | 28.34 | 27.90 | 28.28 | 116,101 | +0.18(+0.66%) |
Aug 23, 2012 | 28.36 | 28.38 | 28.05 | 28.10 | 137,420 | -0.29(-1.04%) |
Aug 22, 2012 | 28.27 | 28.43 | 28.13 | 28.39 | 211,728 | +0.07(+0.24%) |
Aug 21, 2012 | 28.49 | 28.67 | 28.26 | 28.32 | 227,282 | -0.10(-0.34%) |
Aug 20, 2012 | 28.47 | 28.51 | 28.34 | 28.42 | 153,492 | -0.10(-0.36%) |
Aug 17, 2012 | 28.61 | 28.61 | 28.44 | 28.52 | 155,471 | -0.03(-0.11%) |
Aug 16, 2012 | 28.31 | 28.60 | 28.30 | 28.55 | 160,376 | +0.29(+1.04%) |
Aug 15, 2012 | 28.31 | 28.36 | 28.19 | 28.26 | 258,833 | -0.05(-0.16%) |
Aug 14, 2012 | 28.43 | 28.48 | 28.23 | 28.31 | 135,464 | -0.02(-0.06%) |
Aug 13, 2012 | 28.43 | 28.47 | 28.19 | 28.32 | 367,835 | -0.14(-0.50%) |
Aug 10, 2012 | 28.19 | 28.49 | 28.06 | 28.47 | 123,886 | +0.09(+0.31%) |
Aug 09, 2012 | 28.19 | 28.51 | 28.15 | 28.38 | 144,569 | +0.14(+0.51%) |
Aug 08, 2012 | 28.04 | 28.32 | 28.03 | 28.23 | 272,631 | +0.06(+0.22%) |
Aug 07, 2012 | 27.95 | 28.30 | 27.95 | 28.17 | 330,769 | +0.40(+1.43%) |
Aug 06, 2012 | 27.78 | 27.93 | 27.78 | 27.78 | 175,521 | +0.05(+0.17%) |
Aug 03, 2012 | 27.54 | 27.86 | 27.54 | 27.73 | 199,941 | +0.66(+2.43%) |
Aug 02, 2012 | 27.13 | 27.37 | 26.85 | 27.07 | 400,943 | -0.47(-1.69%) |
Aug 01, 2012 | 27.52 | 27.66 | 27.26 | 27.54 | 299,993 | +0.15(+0.55%) |
Jul 31, 2012 | 27.67 | 27.78 | 27.39 | 27.39 | 213,035 | -0.35(-1.26%) |
Jul 30, 2012 | 27.63 | 27.82 | 27.54 | 27.73 | 2,631,319 | +0.07(+0.25%) |
Jul 27, 2012 | 27.32 | 27.76 | 27.14 | 27.67 | 147,940 | +0.50(+1.84%) |
Jul 26, 2012 | 26.87 | 27.26 | 26.83 | 27.17 | 152,931 | +0.66(+2.51%) |
Jul 25, 2012 | 26.56 | 26.66 | 26.28 | 26.50 | 855,859 | +0.02(+0.08%) |
Jul 24, 2012 | 26.87 | 26.91 | 26.14 | 26.48 | 541,815 | -0.38(-1.43%) |
Jul 23, 2012 | 26.60 | 26.93 | 26.46 | 26.87 | 668,829 | -0.31(-1.13%) |
Jul 20, 2012 | 27.05 | 27.18 | 26.95 | 27.17 | 752,785 | +0.02(+0.08%) |
Jul 19, 2012 | 27.17 | 27.22 | 27.00 | 27.15 | 164,200 | +0.09(+0.35%) |
Jul 18, 2012 | 26.72 | 27.08 | 26.70 | 27.06 | 200,778 | +0.23(+0.87%) |
Jul 17, 2012 | 26.61 | 26.84 | 26.24 | 26.82 | 186,898 | +0.34(+1.27%) |
Jul 16, 2012 | 26.32 | 26.59 | 26.17 | 26.49 | 226,659 | +0.08(+0.29%) |
Jul 13, 2012 | 26.06 | 26.42 | 26.03 | 26.41 | 113,043 | +0.46(+1.77%) |
Jul 12, 2012 | 25.74 | 26.08 | 25.65 | 25.95 | 179,994 | -0.10(-0.39%) |
Jul 11, 2012 | 25.78 | 26.16 | 25.78 | 26.06 | 403,281 | +0.35(+1.36%) |
Jul 10, 2012 | 26.30 | 26.31 | 25.58 | 25.71 | 412,672 | -0.40(-1.52%) |
Jul 09, 2012 | 26.17 | 26.26 | 25.91 | 26.11 | 5,718,374 | -0.10(-0.37%) |
Jul 06, 2012 | 26.13 | 26.30 | 26.02 | 26.20 | 103,763 | -0.31(-1.19%) |
Jul 05, 2012 | 26.71 | 26.74 | 26.45 | 26.52 | 123,329 | -0.38(-1.40%) |
Jul 03, 2012 | 26.45 | 26.89 | 26.45 | 26.89 | 99,663 | +0.64(+2.43%) |