Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.19 | 29.24 | 29.00 | 29.18 | 193,211 | -0.14(-0.47%) |
Sep 27, 2012 | 29.13 | 29.38 | 29.03 | 29.31 | 145,979 | +0.40(+1.39%) |
Sep 26, 2012 | 29.10 | 29.13 | 28.86 | 28.91 | 173,097 | -0.30(-1.02%) |
Sep 25, 2012 | 29.61 | 29.67 | 29.19 | 29.21 | 145,077 | -0.30(-1.01%) |
Sep 24, 2012 | 29.44 | 29.61 | 29.42 | 29.51 | 140,185 | -0.15(-0.51%) |
Sep 21, 2012 | 29.81 | 29.85 | 29.62 | 29.66 | 197,795 | +0.06(+0.21%) |
Sep 20, 2012 | 29.27 | 29.63 | 29.17 | 29.60 | 243,641 | +0.12(+0.40%) |
Sep 19, 2012 | 29.74 | 29.74 | 29.48 | 29.48 | 158,265 | -0.26(-0.88%) |
Sep 18, 2012 | 29.87 | 29.91 | 29.57 | 29.74 | 197,427 | -0.25(-0.85%) |
Sep 17, 2012 | 30.16 | 30.33 | 29.92 | 30.00 | 275,588 | -0.25(-0.84%) |
Sep 14, 2012 | 30.00 | 30.49 | 29.99 | 30.25 | 306,302 | +0.45(+1.50%) |
Sep 13, 2012 | 29.32 | 29.96 | 29.16 | 29.81 | 437,474 | +0.52(+1.79%) |
Sep 12, 2012 | 29.25 | 29.36 | 29.19 | 29.28 | 201,080 | +0.14(+0.47%) |
Sep 11, 2012 | 28.98 | 29.21 | 28.97 | 29.14 | 150,009 | +0.28(+0.95%) |
Sep 10, 2012 | 28.97 | 29.12 | 28.85 | 28.87 | 151,050 | -0.16(-0.55%) |
Sep 07, 2012 | 28.63 | 29.03 | 28.61 | 29.03 | 141,231 | +0.48(+1.67%) |
Sep 06, 2012 | 28.17 | 28.74 | 28.17 | 28.55 | 431,567 | +0.59(+2.09%) |
Sep 05, 2012 | 28.06 | 28.15 | 27.93 | 27.97 | 334,230 | -0.10(-0.34%) |
Sep 04, 2012 | 28.23 | 28.26 | 27.87 | 28.06 | 495,785 | -0.19(-0.68%) |
Aug 31, 2012 | 28.20 | 28.39 | 28.06 | 28.26 | 226,308 | +0.25(+0.91%) |
Aug 30, 2012 | 28.15 | 28.15 | 27.92 | 28.00 | 105,215 | -0.30(-1.05%) |
Aug 29, 2012 | 28.48 | 28.50 | 28.27 | 28.30 | 126,382 | -0.14(-0.48%) |
Aug 27, 2012 | 28.47 | 28.62 | 28.36 | 28.43 | 141,572 | -0.03(-0.10%) |
Aug 24, 2012 | 28.19 | 28.52 | 28.08 | 28.46 | 115,369 | +0.19(+0.66%) |
Aug 23, 2012 | 28.54 | 28.56 | 28.23 | 28.28 | 136,553 | -0.30(-1.04%) |
Aug 22, 2012 | 28.45 | 28.61 | 28.31 | 28.57 | 210,394 | +0.07(+0.24%) |
Aug 21, 2012 | 28.67 | 28.85 | 28.44 | 28.50 | 225,850 | -0.10(-0.34%) |
Aug 20, 2012 | 28.65 | 28.69 | 28.52 | 28.60 | 152,525 | -0.10(-0.36%) |
Aug 17, 2012 | 28.79 | 28.79 | 28.62 | 28.70 | 154,491 | -0.03(-0.11%) |
Aug 16, 2012 | 28.49 | 28.79 | 28.48 | 28.74 | 159,365 | +0.29(+1.04%) |
Aug 15, 2012 | 28.49 | 28.54 | 28.37 | 28.44 | 257,201 | -0.05(-0.16%) |
Aug 14, 2012 | 28.61 | 28.66 | 28.41 | 28.49 | 134,610 | -0.02(-0.06%) |
Aug 13, 2012 | 28.61 | 28.65 | 28.37 | 28.50 | 365,517 | -0.14(-0.51%) |
Aug 10, 2012 | 28.37 | 28.67 | 28.23 | 28.65 | 123,105 | +0.09(+0.31%) |
Aug 09, 2012 | 28.37 | 28.69 | 28.32 | 28.56 | 143,658 | +0.14(+0.51%) |
Aug 08, 2012 | 28.22 | 28.50 | 28.21 | 28.41 | 270,913 | +0.06(+0.22%) |
Aug 07, 2012 | 28.12 | 28.48 | 28.12 | 28.35 | 328,684 | +0.40(+1.43%) |
Aug 06, 2012 | 27.96 | 28.11 | 27.95 | 27.95 | 174,415 | +0.05(+0.17%) |
Aug 03, 2012 | 27.71 | 28.03 | 27.71 | 27.90 | 198,681 | +0.66(+2.43%) |
Aug 02, 2012 | 27.30 | 27.55 | 27.02 | 27.24 | 398,416 | -0.47(-1.69%) |
Aug 01, 2012 | 27.69 | 27.84 | 27.43 | 27.71 | 298,102 | +0.15(+0.55%) |
Jul 31, 2012 | 27.84 | 27.95 | 27.56 | 27.56 | 211,693 | -0.35(-1.26%) |
Jul 30, 2012 | 27.80 | 28.00 | 27.72 | 27.91 | 2,614,733 | +0.07(+0.25%) |
Jul 27, 2012 | 27.49 | 27.93 | 27.31 | 27.84 | 147,008 | +0.50(+1.84%) |
Jul 26, 2012 | 27.04 | 27.43 | 27.00 | 27.34 | 151,967 | +0.67(+2.51%) |
Jul 25, 2012 | 26.73 | 26.83 | 26.45 | 26.67 | 850,464 | +0.02(+0.08%) |
Jul 24, 2012 | 27.04 | 27.08 | 26.31 | 26.65 | 538,399 | -0.39(-1.43%) |
Jul 23, 2012 | 26.77 | 27.10 | 26.63 | 27.04 | 664,613 | -0.31(-1.13%) |
Jul 20, 2012 | 27.22 | 27.36 | 27.12 | 27.35 | 748,040 | +0.02(+0.08%) |
Jul 19, 2012 | 27.34 | 27.39 | 27.17 | 27.33 | 163,165 | +0.10(+0.35%) |
Jul 18, 2012 | 26.89 | 27.26 | 26.87 | 27.23 | 199,512 | +0.24(+0.87%) |
Jul 17, 2012 | 26.78 | 27.01 | 26.41 | 26.99 | 185,720 | +0.34(+1.27%) |
Jul 16, 2012 | 26.48 | 26.76 | 26.34 | 26.66 | 225,230 | +0.08(+0.28%) |
Jul 13, 2012 | 26.22 | 26.59 | 26.20 | 26.58 | 112,331 | +0.46(+1.77%) |
Jul 12, 2012 | 25.90 | 26.25 | 25.82 | 26.12 | 178,859 | -0.10(-0.39%) |
Jul 11, 2012 | 25.94 | 26.33 | 25.94 | 26.22 | 400,739 | +0.35(+1.36%) |
Jul 10, 2012 | 26.47 | 26.48 | 25.74 | 25.87 | 410,071 | -0.40(-1.52%) |
Jul 09, 2012 | 26.34 | 26.43 | 26.07 | 26.27 | 5,682,330 | -0.10(-0.37%) |
Jul 06, 2012 | 26.30 | 26.47 | 26.18 | 26.37 | 103,109 | -0.32(-1.19%) |
Jul 05, 2012 | 26.88 | 26.91 | 26.62 | 26.68 | 122,552 | -0.38(-1.40%) |
Jul 03, 2012 | 26.62 | 27.06 | 26.62 | 27.06 | 99,035 | +0.64(+2.42%) |