Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2012 | 28.19 | 28.22 | 28.22 | 28.22 | 700 | +0.14(+0.50%) |
Sep 26, 2012 | 28.39 | 28.39 | 28.08 | 28.08 | 453 | -0.64(-2.23%) |
Sep 25, 2012 | 28.59 | 28.72 | 28.59 | 28.72 | 1,150 | +0.14(+0.49%) |
Sep 24, 2012 | 28.69 | 28.69 | 28.37 | 28.58 | 1,450 | +0.12(+0.42%) |
Sep 21, 2012 | 28.50 | 28.50 | 28.46 | 28.46 | 600 | +0.21(+0.74%) |
Sep 20, 2012 | 28.13 | 28.25 | 28.13 | 28.25 | 950 | -0.05(-0.18%) |
Sep 19, 2012 | 28.14 | 28.32 | 28.09 | 28.30 | 3,000 | +0.20(+0.71%) |
Sep 18, 2012 | 28.07 | 28.15 | 28.02 | 28.10 | 21,600 | +0.01(+0.04%) |
Sep 17, 2012 | 28.30 | 28.31 | 28.09 | 28.09 | 2,100 | -0.17(-0.60%) |
Sep 14, 2012 | 28.48 | 28.66 | 28.26 | 28.26 | 10,580 | -0.19(-0.67%) |
Sep 13, 2012 | 27.76 | 28.49 | 27.74 | 28.45 | 7,300 | +0.62(+2.23%) |
Sep 12, 2012 | 28.01 | 28.08 | 27.81 | 27.83 | 20,520 | -0.03(-0.11%) |
Sep 11, 2012 | 28.12 | 28.12 | 27.83 | 27.86 | 18,475 | -0.29(-1.03%) |
Sep 10, 2012 | 28.30 | 28.31 | 28.13 | 28.15 | 6,700 | -0.01(-0.04%) |
Sep 07, 2012 | 28.36 | 28.36 | 28.16 | 28.16 | 3,300 | -0.04(-0.14%) |
Sep 06, 2012 | 28.17 | 28.20 | 28.16 | 28.20 | 65,200 | +0.70(+2.55%) |
Sep 05, 2012 | 27.45 | 27.50 | 27.45 | 27.50 | 4,600 | -0.08(-0.29%) |
Sep 04, 2012 | 27.16 | 27.58 | 27.16 | 27.58 | 1,503 | +0.11(+0.40%) |
Aug 31, 2012 | 27.47 | 27.47 | 27.47 | 27.47 | 2,000 | +0.08(+0.29%) |
Aug 30, 2012 | 27.24 | 27.40 | 27.24 | 27.39 | 3,200 | -0.03(-0.11%) |
Aug 28, 2012 | 26.88 | 27.42 | 27.42 | 27.42 | 200 | -0.08(-0.29%) |
Aug 27, 2012 | 27.46 | 27.59 | 27.46 | 27.50 | 4,249 | +0.03(+0.11%) |
Aug 24, 2012 | 27.43 | 27.47 | 27.43 | 27.47 | 2,300 | +0.14(+0.51%) |
Aug 23, 2012 | 27.33 | 27.33 | 27.33 | 27.33 | 400 | -0.43(-1.55%) |
Aug 21, 2012 | 27.76 | 27.76 | 27.76 | 27.76 | 700 | -0.09(-0.34%) |
Aug 20, 2012 | 27.86 | 27.86 | 27.86 | 27.86 | 800 | -0.06(-0.20%) |
Aug 17, 2012 | 27.90 | 27.91 | 27.90 | 27.91 | 800 | +0.07(+0.27%) |
Aug 16, 2012 | 27.70 | 27.84 | 27.70 | 27.84 | 4,550 | +0.15(+0.53%) |
Aug 15, 2012 | 27.57 | 27.69 | 27.57 | 27.69 | 300 | -0.06(-0.22%) |
Aug 14, 2012 | 27.75 | 27.75 | 27.75 | 27.75 | 200 | +0.15(+0.54%) |
Aug 13, 2012 | 28.48 | 28.55 | 27.41 | 27.60 | 6,605 | +0.00(+0.01%) |
Aug 10, 2012 | 27.57 | 27.60 | 27.57 | 27.60 | 800 | +0.03(+0.11%) |
Aug 08, 2012 | 27.55 | 27.57 | 27.57 | 27.57 | 5,000 | -0.09(-0.33%) |
Aug 07, 2012 | 27.89 | 27.89 | 27.65 | 27.66 | 1,700 | -0.32(-1.14%) |
Aug 06, 2012 | 27.91 | 27.98 | 27.91 | 27.98 | 400 | +0.14(+0.50%) |
Aug 03, 2012 | 27.67 | 27.84 | 27.67 | 27.84 | 1,630 | +0.88(+3.25%) |
Aug 02, 2012 | 27.06 | 27.06 | 26.62 | 26.96 | 5,782 | -0.44(-1.59%) |
Aug 01, 2012 | 27.77 | 27.77 | 27.40 | 27.40 | 1,100 | -0.30(-1.08%) |
Jul 31, 2012 | 27.82 | 27.82 | 27.68 | 27.70 | 660 | -0.12(-0.43%) |
Jul 30, 2012 | 27.83 | 27.91 | 27.70 | 27.82 | 3,550 | -0.01(-0.04%) |
Jul 27, 2012 | 27.40 | 27.91 | 27.40 | 27.83 | 5,445 | +0.75(+2.77%) |
Jul 26, 2012 | 27.22 | 27.22 | 26.90 | 27.08 | 2,700 | +0.65(+2.46%) |
Jul 25, 2012 | 26.70 | 26.71 | 26.42 | 26.43 | 6,280 | -0.14(-0.53%) |
Jul 24, 2012 | 27.20 | 27.20 | 26.57 | 26.57 | 7,105 | -0.63(-2.32%) |
Jul 23, 2012 | 28.46 | 28.46 | 27.03 | 27.20 | 6,665 | -0.44(-1.59%) |
Jul 20, 2012 | 27.85 | 27.87 | 27.64 | 27.64 | 1,971 | -0.31(-1.11%) |
Jul 19, 2012 | 27.77 | 27.95 | 27.50 | 27.95 | 3,050 | +0.34(+1.23%) |
Jul 18, 2012 | 27.53 | 27.71 | 27.50 | 27.61 | 16,647 | +0.31(+1.14%) |
Jul 17, 2012 | 26.79 | 27.39 | 26.79 | 27.30 | 1,995 | +0.41(+1.53%) |
Jul 16, 2012 | 26.95 | 27.00 | 26.89 | 26.89 | 5,615 | -0.10(-0.37%) |
Jul 13, 2012 | 26.97 | 27.03 | 26.97 | 26.99 | 5,250 | +0.55(+2.08%) |
Jul 12, 2012 | 26.25 | 26.47 | 26.12 | 26.44 | 6,250 | +0.02(+0.08%) |
Jul 11, 2012 | 26.71 | 26.71 | 26.28 | 26.42 | 30,378 | -0.22(-0.83%) |
Jul 10, 2012 | 27.14 | 27.14 | 26.64 | 26.64 | 2,700 | -0.23(-0.87%) |
Jul 09, 2012 | 27.00 | 27.00 | 26.75 | 26.87 | 7,140 | -0.17(-0.62%) |
Jul 06, 2012 | 26.91 | 27.04 | 26.78 | 27.04 | 4,650 | -0.16(-0.59%) |
Jul 03, 2012 | 27.38 | 27.20 | 27.20 | 27.20 | 20,800 | +0.27(+1.00%) |