Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 30.91 | 30.93 | 30.83 | 30.88 | 369,592 | -0.05(-0.15%) |
Sep 27, 2012 | 30.84 | 30.93 | 30.79 | 30.93 | 194,269 | +0.12(+0.40%) |
Sep 26, 2012 | 30.78 | 30.92 | 30.70 | 30.80 | 148,989 | -0.05(-0.15%) |
Sep 25, 2012 | 30.88 | 30.95 | 30.81 | 30.85 | 109,040 | +0.05(+0.15%) |
Sep 24, 2012 | 30.80 | 30.81 | 30.73 | 30.80 | 3,062,357 | -0.09(-0.29%) |
Sep 21, 2012 | 31.00 | 31.00 | 30.89 | 30.89 | 153,952 | +0.08(+0.25%) |
Sep 20, 2012 | 30.77 | 30.90 | 30.75 | 30.81 | 140,863 | -0.15(-0.48%) |
Sep 19, 2012 | 30.93 | 30.98 | 30.88 | 30.96 | 104,654 | -0.02(-0.08%) |
Sep 18, 2012 | 31.22 | 31.22 | 30.93 | 30.99 | 181,892 | -0.01(-0.02%) |
Sep 17, 2012 | 30.99 | 31.06 | 30.96 | 30.99 | 130,165 | -0.12(-0.38%) |
Sep 14, 2012 | 31.01 | 31.14 | 31.01 | 31.11 | 354,024 | +0.21(+0.69%) |
Sep 13, 2012 | 30.72 | 30.93 | 30.68 | 30.90 | 182,570 | +0.13(+0.42%) |
Sep 12, 2012 | 30.81 | 30.81 | 30.71 | 30.77 | 125,581 | -0.07(-0.23%) |
Sep 11, 2012 | 30.70 | 30.84 | 30.70 | 30.84 | 151,225 | +0.14(+0.44%) |
Sep 10, 2012 | 30.65 | 30.74 | 30.65 | 30.70 | 80,263 | +0.01(+0.02%) |
Sep 07, 2012 | 30.66 | 30.74 | 30.61 | 30.70 | 247,611 | +0.15(+0.50%) |
Sep 06, 2012 | 30.38 | 30.57 | 30.38 | 30.54 | 361,606 | +0.15(+0.51%) |
Sep 05, 2012 | 30.32 | 30.41 | 30.29 | 30.39 | 169,160 | +0.04(+0.12%) |
Sep 04, 2012 | 30.24 | 30.38 | 30.24 | 30.35 | 123,239 | +0.02(+0.06%) |
Aug 31, 2012 | 30.26 | 30.37 | 30.18 | 30.34 | 146,773 | +0.19(+0.63%) |
Aug 30, 2012 | 30.19 | 30.19 | 30.10 | 30.15 | 173,308 | -0.05(-0.18%) |
Aug 29, 2012 | 30.24 | 30.24 | 30.16 | 30.20 | 292,425 | -0.14(-0.45%) |
Aug 27, 2012 | 30.46 | 30.46 | 30.33 | 30.34 | 136,651 | -0.14(-0.46%) |
Aug 24, 2012 | 30.47 | 30.52 | 30.38 | 30.48 | 143,720 | -0.08(-0.25%) |
Aug 23, 2012 | 30.55 | 30.58 | 30.50 | 30.55 | 81,391 | +0.04(+0.14%) |
Aug 22, 2012 | 30.41 | 30.51 | 30.36 | 30.51 | 171,333 | +0.09(+0.29%) |
Aug 21, 2012 | 30.48 | 30.51 | 30.40 | 30.42 | 124,705 | +0.05(+0.16%) |
Aug 20, 2012 | 30.37 | 30.38 | 30.31 | 30.38 | 142,579 | +0.01(+0.04%) |
Aug 17, 2012 | 30.35 | 30.38 | 30.26 | 30.37 | 150,503 | -0.05(-0.17%) |
Aug 16, 2012 | 30.39 | 30.45 | 30.36 | 30.42 | 99,301 | +0.00(+0.00%) |
Aug 15, 2012 | 30.42 | 30.46 | 30.39 | 30.42 | 148,320 | -0.08(-0.25%) |
Aug 14, 2012 | 30.50 | 30.51 | 30.44 | 30.50 | 187,518 | -0.01(-0.04%) |
Aug 13, 2012 | 30.52 | 30.54 | 30.44 | 30.51 | 68,554 | -0.07(-0.24%) |
Aug 10, 2012 | 30.52 | 30.59 | 30.47 | 30.58 | 91,679 | -0.01(-0.03%) |
Aug 09, 2012 | 30.58 | 30.64 | 30.58 | 30.59 | 131,103 | -0.05(-0.15%) |
Aug 08, 2012 | 30.48 | 30.66 | 30.48 | 30.64 | 95,142 | +0.04(+0.12%) |
Aug 07, 2012 | 30.58 | 30.64 | 30.58 | 30.60 | 91,771 | +0.01(+0.03%) |
Aug 06, 2012 | 30.65 | 30.68 | 30.58 | 30.59 | 112,862 | +0.05(+0.15%) |
Aug 03, 2012 | 30.42 | 30.66 | 30.42 | 30.54 | 83,800 | +0.38(+1.25%) |
Aug 02, 2012 | 30.32 | 30.37 | 30.08 | 30.16 | 309,183 | -0.17(-0.56%) |
Aug 01, 2012 | 30.34 | 30.47 | 30.30 | 30.34 | 255,539 | -0.00(-0.01%) |
Jul 31, 2012 | 30.41 | 30.45 | 30.31 | 30.34 | 212,803 | +0.02(+0.06%) |
Jul 30, 2012 | 30.35 | 30.37 | 30.31 | 30.32 | 121,073 | -0.04(-0.14%) |
Jul 27, 2012 | 30.25 | 30.41 | 30.21 | 30.37 | 87,656 | +0.12(+0.41%) |
Jul 26, 2012 | 30.15 | 30.26 | 30.14 | 30.24 | 123,239 | +0.28(+0.95%) |
Jul 25, 2012 | 29.92 | 30.01 | 29.89 | 29.96 | 136,021 | +0.14(+0.46%) |
Jul 24, 2012 | 29.93 | 29.93 | 29.75 | 29.82 | 142,345 | -0.15(-0.49%) |
Jul 23, 2012 | 30.02 | 30.03 | 29.89 | 29.97 | 315,425 | -0.37(-1.23%) |
Jul 20, 2012 | 30.32 | 30.40 | 30.31 | 30.34 | 182,558 | -0.11(-0.35%) |
Jul 19, 2012 | 30.36 | 30.50 | 30.36 | 30.45 | 190,159 | +0.06(+0.21%) |
Jul 18, 2012 | 30.37 | 30.38 | 30.31 | 30.38 | 217,718 | +0.07(+0.23%) |
Jul 17, 2012 | 30.33 | 30.33 | 30.17 | 30.31 | 160,895 | +0.12(+0.39%) |
Jul 16, 2012 | 30.15 | 30.21 | 30.14 | 30.19 | 615,587 | +0.08(+0.26%) |
Jul 13, 2012 | 29.94 | 30.16 | 29.94 | 30.12 | 430,085 | +0.20(+0.67%) |
Jul 12, 2012 | 29.79 | 29.94 | 29.79 | 29.92 | 129,087 | -0.10(-0.33%) |
Jul 11, 2012 | 29.96 | 30.08 | 29.96 | 30.02 | 91,939 | +0.09(+0.30%) |
Jul 10, 2012 | 30.00 | 30.02 | 29.89 | 29.93 | 87,134 | +0.05(+0.16%) |
Jul 09, 2012 | 29.76 | 29.91 | 29.76 | 29.88 | 139,545 | +0.02(+0.08%) |
Jul 06, 2012 | 29.76 | 29.86 | 29.76 | 29.86 | 330,595 | -0.11(-0.35%) |
Jul 05, 2012 | 30.03 | 30.09 | 29.96 | 29.96 | 212,095 | -0.18(-0.59%) |
Jul 03, 2012 | 30.01 | 30.18 | 30.01 | 30.14 | 171,030 | +0.23(+0.77%) |