Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.91 | 34.08 | 33.84 | 34.08 | 4,552 | +0.03(+0.08%) |
Sep 27, 2012 | 33.91 | 34.05 | 33.85 | 34.05 | 2,368 | +0.36(+1.06%) |
Sep 26, 2012 | 33.75 | 33.79 | 33.69 | 33.69 | 1,236 | -0.19(-0.55%) |
Sep 25, 2012 | 34.32 | 34.36 | 33.85 | 33.88 | 2,373 | -0.15(-0.44%) |
Sep 24, 2012 | 33.95 | 34.11 | 33.95 | 34.03 | 8,644 | -0.06(-0.19%) |
Sep 21, 2012 | 34.04 | 34.22 | 34.04 | 34.09 | 13,483 | +0.20(+0.60%) |
Sep 20, 2012 | 33.79 | 33.90 | 33.73 | 33.89 | 2,971 | +0.00(+0.00%) |
Sep 19, 2012 | 34.02 | 34.09 | 33.81 | 33.89 | 17,877 | -0.21(-0.62%) |
Sep 18, 2012 | 33.94 | 34.11 | 33.94 | 34.10 | 4,189 | +0.20(+0.60%) |
Sep 17, 2012 | 33.82 | 33.90 | 33.79 | 33.90 | 9,798 | +0.06(+0.19%) |
Sep 14, 2012 | 33.91 | 34.05 | 33.82 | 33.84 | 31,944 | +0.16(+0.46%) |
Sep 13, 2012 | 33.28 | 33.75 | 33.26 | 33.68 | 5,614 | +0.38(+1.14%) |
Sep 12, 2012 | 33.39 | 33.39 | 33.26 | 33.30 | 18,685 | -0.10(-0.30%) |
Sep 11, 2012 | 33.45 | 33.55 | 33.33 | 33.40 | 4,595 | -0.04(-0.12%) |
Sep 10, 2012 | 33.47 | 33.52 | 33.42 | 33.44 | 7,662 | -0.27(-0.80%) |
Sep 07, 2012 | 33.78 | 33.78 | 33.60 | 33.71 | 36,032 | +0.08(+0.24%) |
Sep 06, 2012 | 33.25 | 33.63 | 33.25 | 33.63 | 1,826 | +0.48(+1.45%) |
Sep 05, 2012 | 33.06 | 33.19 | 33.01 | 33.15 | 17,483 | +0.15(+0.45%) |
Sep 04, 2012 | 32.60 | 33.00 | 32.59 | 33.00 | 1,855 | +0.28(+0.86%) |
Aug 31, 2012 | 32.79 | 32.79 | 32.54 | 32.72 | 1,205 | +0.07(+0.21%) |
Aug 30, 2012 | 32.60 | 32.65 | 32.56 | 32.65 | 2,729 | -0.20(-0.61%) |
Aug 29, 2012 | 32.60 | 32.94 | 32.60 | 32.85 | 1,936 | +0.30(+0.92%) |
Aug 27, 2012 | 32.66 | 32.66 | 32.40 | 32.55 | 17,174 | +0.11(+0.34%) |
Aug 24, 2012 | 32.24 | 32.44 | 32.24 | 32.44 | 3,378 | +0.26(+0.81%) |
Aug 23, 2012 | 32.25 | 32.28 | 32.12 | 32.18 | 3,233 | -0.23(-0.71%) |
Aug 22, 2012 | 32.32 | 32.45 | 32.27 | 32.41 | 41,732 | +0.03(+0.09%) |
Aug 21, 2012 | 32.25 | 32.65 | 32.23 | 32.38 | 57,878 | +0.00(+0.00%) |
Aug 20, 2012 | 32.38 | 32.43 | 32.23 | 32.38 | 125,243 | +0.04(+0.12%) |
Aug 17, 2012 | 32.12 | 32.49 | 32.11 | 32.34 | 2,736 | +0.16(+0.49%) |
Aug 16, 2012 | 32.15 | 32.25 | 32.15 | 32.18 | 1,002 | +0.08(+0.25%) |
Aug 15, 2012 | 32.10 | 32.10 | 32.10 | 32.10 | 2,100 | +0.21(+0.66%) |
Aug 14, 2012 | 31.88 | 31.89 | 31.88 | 31.89 | 500 | +0.08(+0.24%) |
Aug 13, 2012 | 31.98 | 31.98 | 31.66 | 31.81 | 6,414 | -0.10(-0.30%) |
Aug 10, 2012 | 31.68 | 31.91 | 31.68 | 31.91 | 2,318 | +0.08(+0.26%) |
Aug 09, 2012 | 31.82 | 31.83 | 31.80 | 31.83 | 2,184 | -0.11(-0.36%) |
Aug 08, 2012 | 31.85 | 31.94 | 31.85 | 31.94 | 800 | +0.09(+0.28%) |
Aug 07, 2012 | 31.27 | 31.85 | 31.27 | 31.85 | 2,077 | +0.22(+0.69%) |
Aug 06, 2012 | 31.64 | 31.66 | 31.58 | 31.63 | 672 | +0.07(+0.23%) |
Aug 03, 2012 | 31.71 | 31.71 | 31.56 | 31.56 | 1,209 | +0.47(+1.50%) |
Aug 02, 2012 | 31.04 | 31.09 | 30.90 | 31.09 | 14,702 | -0.21(-0.69%) |
Aug 01, 2012 | 31.41 | 31.68 | 31.31 | 31.31 | 1,539 | -0.17(-0.55%) |
Jul 31, 2012 | 31.92 | 31.92 | 31.48 | 31.48 | 1,079 | -0.44(-1.39%) |
Jul 30, 2012 | 32.10 | 32.10 | 31.90 | 31.92 | 1,985 | -0.18(-0.55%) |
Jul 27, 2012 | 31.70 | 32.10 | 31.70 | 32.10 | 2,146 | +0.52(+1.65%) |
Jul 26, 2012 | 31.92 | 31.92 | 31.58 | 31.58 | 415 | +0.12(+0.38%) |
Jul 25, 2012 | 31.46 | 31.46 | 31.46 | 31.46 | 100 | -0.04(-0.14%) |
Jul 24, 2012 | 31.80 | 31.80 | 31.48 | 31.50 | 1,885 | -0.35(-1.11%) |
Jul 23, 2012 | 31.85 | 31.86 | 31.85 | 31.86 | 283 | -0.60(-1.86%) |
Jul 20, 2012 | 32.60 | 32.60 | 32.38 | 32.46 | 1,140 | -0.47(-1.42%) |
Jul 19, 2012 | 32.94 | 32.95 | 32.90 | 32.93 | 675 | -0.20(-0.61%) |
Jul 18, 2012 | 32.77 | 33.29 | 32.77 | 33.13 | 6,666 | +0.22(+0.68%) |
Jul 17, 2012 | 32.55 | 33.00 | 32.55 | 32.91 | 3,806 | +0.26(+0.79%) |
Jul 16, 2012 | 32.67 | 32.67 | 32.64 | 32.65 | 1,875 | -0.17(-0.51%) |
Jul 13, 2012 | 32.60 | 32.82 | 32.58 | 32.82 | 1,454 | +0.44(+1.37%) |
Jul 12, 2012 | 32.09 | 32.37 | 32.09 | 32.37 | 491 | +0.03(+0.08%) |
Jul 11, 2012 | 32.47 | 32.56 | 32.32 | 32.35 | 2,090 | -0.10(-0.32%) |
Jul 10, 2012 | 32.96 | 32.99 | 32.45 | 32.45 | 3,490 | -0.45(-1.37%) |
Jul 09, 2012 | 32.79 | 32.90 | 32.79 | 32.90 | 974 | +0.52(+1.61%) |
Jul 06, 2012 | 32.49 | 32.49 | 32.38 | 32.38 | 350 | -0.55(-1.67%) |
Jul 05, 2012 | 32.94 | 32.94 | 32.89 | 32.93 | 1,768 | +0.02(+0.06%) |
Jul 03, 2012 | 32.81 | 32.98 | 32.81 | 32.91 | 1,434 | +0.12(+0.37%) |