Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.87 | 28.91 | 28.64 | 28.90 | 793,359 | -0.09(-0.30%) |
Sep 27, 2012 | 28.88 | 29.12 | 28.76 | 28.99 | 585,774 | +0.22(+0.75%) |
Sep 26, 2012 | 28.88 | 28.94 | 28.72 | 28.77 | 737,372 | -0.16(-0.54%) |
Sep 25, 2012 | 29.04 | 29.19 | 28.87 | 28.93 | 789,324 | -0.03(-0.12%) |
Sep 24, 2012 | 28.95 | 29.06 | 28.78 | 28.96 | 790,025 | -0.15(-0.50%) |
Sep 21, 2012 | 29.30 | 29.33 | 29.09 | 29.11 | 814,981 | -0.10(-0.35%) |
Sep 20, 2012 | 29.07 | 29.21 | 28.99 | 29.21 | 633,855 | -0.04(-0.15%) |
Sep 19, 2012 | 29.29 | 29.37 | 29.22 | 29.26 | 1,503,725 | +0.01(+0.05%) |
Sep 18, 2012 | 29.28 | 29.36 | 29.18 | 29.24 | 1,139,766 | -0.06(-0.22%) |
Sep 17, 2012 | 29.38 | 29.43 | 29.26 | 29.30 | 2,154,835 | -0.12(-0.40%) |
Sep 14, 2012 | 29.54 | 29.66 | 29.36 | 29.42 | 864,731 | +0.02(+0.08%) |
Sep 13, 2012 | 29.05 | 29.46 | 28.93 | 29.40 | 1,042,646 | +0.35(+1.20%) |
Sep 12, 2012 | 29.21 | 29.34 | 29.01 | 29.05 | 635,150 | -0.13(-0.44%) |
Sep 11, 2012 | 29.21 | 29.29 | 29.09 | 29.18 | 1,031,290 | +0.14(+0.49%) |
Sep 10, 2012 | 28.88 | 29.13 | 28.88 | 29.04 | 693,503 | +0.12(+0.41%) |
Sep 07, 2012 | 28.87 | 28.96 | 28.68 | 28.92 | 1,131,005 | +0.20(+0.68%) |
Sep 06, 2012 | 28.57 | 28.76 | 28.56 | 28.72 | 776,245 | +0.46(+1.63%) |
Sep 05, 2012 | 28.28 | 28.33 | 27.62 | 28.26 | 1,212,474 | -0.11(-0.38%) |
Sep 04, 2012 | 28.66 | 28.66 | 28.29 | 28.37 | 1,206,122 | -0.26(-0.92%) |
Aug 31, 2012 | 28.49 | 28.78 | 28.39 | 28.63 | 1,071,447 | +0.27(+0.95%) |
Aug 30, 2012 | 28.70 | 28.73 | 28.31 | 28.36 | 903,377 | -0.43(-1.50%) |
Aug 29, 2012 | 28.88 | 28.99 | 28.44 | 28.80 | 1,031,123 | +0.30(+1.06%) |
Aug 27, 2012 | 28.54 | 28.65 | 28.46 | 28.49 | 594,959 | +0.01(+0.05%) |
Aug 24, 2012 | 28.34 | 28.69 | 28.25 | 28.48 | 773,268 | +0.17(+0.61%) |
Aug 23, 2012 | 28.44 | 28.44 | 28.16 | 28.31 | 617,954 | -0.18(-0.62%) |
Aug 22, 2012 | 28.59 | 28.63 | 28.37 | 28.48 | 622,671 | -0.26(-0.90%) |
Aug 21, 2012 | 29.03 | 29.12 | 28.65 | 28.74 | 669,665 | -0.15(-0.51%) |
Aug 20, 2012 | 28.69 | 28.95 | 28.63 | 28.89 | 649,492 | +0.19(+0.67%) |
Aug 17, 2012 | 28.63 | 28.73 | 28.58 | 28.70 | 397,662 | +0.05(+0.19%) |
Aug 16, 2012 | 28.44 | 28.68 | 28.32 | 28.64 | 636,127 | +0.27(+0.97%) |
Aug 15, 2012 | 28.22 | 28.44 | 28.20 | 28.37 | 399,145 | +0.14(+0.50%) |
Aug 14, 2012 | 28.26 | 28.33 | 28.17 | 28.23 | 384,822 | +0.02(+0.09%) |
Aug 13, 2012 | 28.15 | 28.25 | 28.00 | 28.20 | 384,021 | -0.03(-0.12%) |
Aug 10, 2012 | 28.11 | 28.28 | 27.98 | 28.24 | 336,385 | +0.05(+0.17%) |
Aug 09, 2012 | 28.05 | 28.25 | 28.02 | 28.19 | 391,288 | +0.14(+0.49%) |
Aug 08, 2012 | 28.27 | 28.32 | 28.00 | 28.05 | 609,679 | -0.18(-0.64%) |
Aug 07, 2012 | 28.24 | 28.34 | 28.14 | 28.23 | 845,935 | +0.28(+1.02%) |
Aug 06, 2012 | 27.99 | 28.14 | 27.91 | 27.95 | 381,939 | -0.08(-0.28%) |
Aug 03, 2012 | 28.04 | 28.23 | 27.98 | 28.03 | 905,805 | +0.39(+1.40%) |
Aug 02, 2012 | 27.87 | 27.87 | 27.55 | 27.64 | 815,859 | -0.31(-1.12%) |
Aug 01, 2012 | 28.18 | 28.26 | 27.94 | 27.95 | 675,576 | -0.05(-0.19%) |
Jul 31, 2012 | 28.17 | 28.31 | 27.99 | 28.01 | 659,920 | -0.19(-0.66%) |
Jul 30, 2012 | 28.12 | 28.24 | 28.03 | 28.19 | 913,080 | +0.46(+1.65%) |
Jul 27, 2012 | 27.50 | 27.84 | 27.43 | 27.74 | 1,321,673 | +0.45(+1.65%) |
Jul 26, 2012 | 27.32 | 27.41 | 27.16 | 27.29 | 668,680 | +0.30(+1.10%) |
Jul 25, 2012 | 26.98 | 27.07 | 26.86 | 26.99 | 816,375 | +0.12(+0.46%) |
Jul 24, 2012 | 27.05 | 27.11 | 26.68 | 26.87 | 814,023 | -0.16(-0.60%) |
Jul 23, 2012 | 27.06 | 27.11 | 26.70 | 27.03 | 907,454 | -0.39(-1.41%) |
Jul 20, 2012 | 27.44 | 27.48 | 27.35 | 27.42 | 611,120 | -0.21(-0.74%) |
Jul 19, 2012 | 27.46 | 27.66 | 27.41 | 27.62 | 909,033 | +0.33(+1.23%) |
Jul 18, 2012 | 27.15 | 27.44 | 27.11 | 27.29 | 786,849 | +0.11(+0.39%) |
Jul 17, 2012 | 27.08 | 27.22 | 26.98 | 27.18 | 707,798 | +0.15(+0.57%) |
Jul 16, 2012 | 26.96 | 27.13 | 26.85 | 27.03 | 564,097 | -0.00(-0.02%) |
Jul 13, 2012 | 26.91 | 27.18 | 26.91 | 27.03 | 685,492 | +0.21(+0.78%) |
Jul 12, 2012 | 26.79 | 26.85 | 26.58 | 26.82 | 573,272 | -0.15(-0.55%) |
Jul 11, 2012 | 26.66 | 27.06 | 26.66 | 26.97 | 909,160 | +0.27(+1.00%) |
Jul 10, 2012 | 26.81 | 27.02 | 26.42 | 26.70 | 1,310,457 | -0.05(-0.18%) |
Jul 09, 2012 | 26.65 | 26.79 | 26.46 | 26.75 | 713,312 | -0.01(-0.05%) |
Jul 06, 2012 | 26.85 | 26.90 | 26.58 | 26.77 | 895,728 | -0.30(-1.09%) |
Jul 05, 2012 | 27.19 | 27.29 | 26.98 | 27.06 | 1,250,048 | +0.01(+0.05%) |
Jul 03, 2012 | 26.75 | 27.07 | 26.57 | 27.05 | 794,234 | +0.60(+2.28%) |