Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.57 | 31.87 | 31.24 | 31.73 | 79,979 | +0.05(+0.17%) |
Sep 27, 2012 | 31.70 | 31.91 | 31.42 | 31.68 | 153,734 | +0.01(+0.03%) |
Sep 26, 2012 | 31.70 | 31.74 | 31.04 | 31.67 | 147,479 | -0.04(-0.11%) |
Sep 25, 2012 | 32.87 | 32.92 | 31.21 | 31.71 | 226,297 | -1.15(-3.49%) |
Sep 24, 2012 | 33.31 | 33.31 | 32.55 | 32.85 | 157,312 | -0.67(-2.00%) |
Sep 21, 2012 | 33.39 | 33.57 | 33.10 | 33.52 | 137,676 | +0.23(+0.69%) |
Sep 20, 2012 | 33.07 | 33.47 | 32.85 | 33.29 | 69,776 | -0.04(-0.13%) |
Sep 19, 2012 | 33.30 | 33.69 | 33.17 | 33.34 | 142,561 | +0.03(+0.08%) |
Sep 18, 2012 | 33.80 | 33.80 | 33.14 | 33.31 | 139,884 | -0.66(-1.95%) |
Sep 17, 2012 | 34.09 | 34.19 | 33.67 | 33.97 | 89,507 | -0.29(-0.85%) |
Sep 14, 2012 | 34.25 | 34.34 | 33.85 | 34.26 | 165,678 | +0.02(+0.05%) |
Sep 13, 2012 | 34.14 | 34.67 | 33.78 | 34.24 | 232,280 | -0.12(-0.36%) |
Sep 12, 2012 | 34.34 | 34.39 | 34.05 | 34.37 | 59,688 | +0.15(+0.44%) |
Sep 11, 2012 | 34.06 | 34.45 | 33.95 | 34.22 | 84,806 | +0.19(+0.57%) |
Sep 10, 2012 | 34.08 | 34.24 | 33.95 | 34.02 | 98,771 | -0.14(-0.41%) |
Sep 07, 2012 | 34.01 | 34.36 | 33.83 | 34.17 | 81,711 | +0.32(+0.94%) |
Sep 06, 2012 | 33.42 | 34.12 | 33.35 | 33.85 | 141,405 | +0.57(+1.72%) |
Sep 05, 2012 | 33.15 | 33.41 | 32.98 | 33.28 | 104,885 | +0.06(+0.19%) |
Sep 04, 2012 | 32.95 | 33.26 | 32.48 | 33.21 | 135,288 | +0.13(+0.40%) |
Aug 31, 2012 | 33.22 | 33.26 | 32.64 | 33.08 | 109,996 | +0.08(+0.24%) |
Aug 30, 2012 | 32.92 | 33.16 | 32.66 | 33.00 | 132,441 | -0.10(-0.29%) |
Aug 29, 2012 | 33.14 | 33.39 | 32.86 | 33.10 | 128,097 | +0.06(+0.19%) |
Aug 27, 2012 | 32.83 | 33.12 | 32.73 | 33.04 | 127,431 | +0.27(+0.83%) |
Aug 24, 2012 | 32.61 | 33.10 | 32.33 | 32.76 | 97,662 | -0.02(-0.05%) |
Aug 23, 2012 | 32.83 | 32.96 | 32.55 | 32.78 | 89,649 | -0.13(-0.40%) |
Aug 22, 2012 | 33.23 | 33.26 | 32.70 | 32.91 | 127,005 | -0.26(-0.80%) |
Aug 21, 2012 | 33.31 | 33.90 | 33.05 | 33.18 | 226,645 | -0.14(-0.42%) |
Aug 20, 2012 | 32.16 | 33.55 | 32.16 | 33.32 | 488,337 | +1.16(+3.62%) |
Aug 17, 2012 | 31.04 | 32.24 | 31.04 | 32.16 | 368,981 | +1.10(+3.55%) |
Aug 16, 2012 | 30.27 | 31.20 | 30.13 | 31.05 | 189,744 | +0.76(+2.50%) |
Aug 15, 2012 | 29.94 | 30.32 | 29.79 | 30.30 | 111,097 | +0.44(+1.48%) |
Aug 14, 2012 | 29.79 | 30.06 | 29.77 | 29.86 | 220,642 | +0.11(+0.39%) |
Aug 13, 2012 | 29.98 | 30.04 | 29.58 | 29.74 | 248,673 | -0.23(-0.76%) |
Aug 10, 2012 | 29.79 | 30.09 | 29.76 | 29.97 | 154,669 | +0.01(+0.03%) |
Aug 09, 2012 | 29.34 | 30.22 | 29.34 | 29.96 | 314,466 | +0.58(+1.98%) |
Aug 08, 2012 | 28.77 | 29.42 | 28.77 | 29.38 | 209,246 | +0.43(+1.49%) |
Aug 07, 2012 | 29.34 | 29.43 | 28.75 | 28.95 | 309,627 | +0.32(+1.11%) |
Aug 06, 2012 | 28.62 | 28.96 | 28.48 | 28.63 | 142,011 | +0.01(+0.03%) |
Aug 03, 2012 | 29.84 | 29.90 | 28.51 | 28.62 | 420,358 | -0.95(-3.22%) |
Aug 02, 2012 | 29.19 | 29.99 | 28.82 | 29.57 | 225,369 | +0.09(+0.30%) |
Aug 01, 2012 | 30.61 | 30.74 | 29.42 | 29.49 | 214,504 | -0.89(-2.93%) |
Jul 31, 2012 | 30.27 | 30.64 | 30.23 | 30.38 | 123,879 | -0.02(-0.06%) |
Jul 30, 2012 | 30.22 | 30.60 | 30.22 | 30.39 | 220,666 | +0.30(+1.00%) |
Jul 27, 2012 | 30.23 | 30.33 | 29.90 | 30.09 | 565,151 | +0.14(+0.47%) |
Jul 26, 2012 | 31.16 | 31.37 | 29.88 | 29.95 | 283,907 | -0.83(-2.69%) |
Jul 25, 2012 | 31.10 | 31.45 | 30.68 | 30.78 | 141,881 | -0.10(-0.31%) |
Jul 24, 2012 | 31.50 | 31.63 | 30.68 | 30.88 | 117,667 | -0.63(-2.01%) |
Jul 23, 2012 | 31.23 | 31.78 | 31.12 | 31.51 | 62,141 | -0.30(-0.94%) |
Jul 20, 2012 | 31.86 | 31.98 | 31.59 | 31.81 | 90,558 | -0.28(-0.88%) |
Jul 19, 2012 | 32.46 | 32.51 | 32.00 | 32.09 | 66,529 | -0.16(-0.49%) |
Jul 18, 2012 | 31.50 | 32.43 | 31.43 | 32.25 | 172,717 | +0.64(+2.04%) |
Jul 17, 2012 | 31.00 | 31.69 | 30.81 | 31.61 | 96,536 | +0.71(+2.31%) |
Jul 16, 2012 | 31.36 | 31.42 | 30.86 | 30.90 | 152,561 | -0.58(-1.85%) |
Jul 13, 2012 | 30.90 | 31.62 | 30.90 | 31.48 | 168,270 | +0.60(+1.94%) |
Jul 12, 2012 | 31.00 | 31.17 | 30.66 | 30.88 | 184,740 | -0.40(-1.27%) |
Jul 11, 2012 | 32.35 | 32.43 | 31.02 | 31.27 | 167,396 | -1.01(-3.14%) |
Jul 10, 2012 | 33.32 | 33.44 | 32.17 | 32.29 | 139,022 | -0.81(-2.45%) |
Jul 09, 2012 | 33.02 | 33.24 | 32.77 | 33.10 | 128,501 | -0.04(-0.13%) |
Jul 06, 2012 | 32.78 | 33.19 | 32.74 | 33.14 | 142,197 | +0.01(+0.03%) |
Jul 05, 2012 | 32.87 | 33.32 | 32.71 | 33.13 | 104,822 | +0.12(+0.37%) |
Jul 03, 2012 | 32.46 | 33.17 | 32.05 | 33.01 | 200,092 | +0.49(+1.52%) |