Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 30.23 | 30.31 | 29.84 | 30.04 | 281,365 | -0.37(-1.22%) |
Sep 27, 2012 | 29.78 | 30.67 | 29.77 | 30.41 | 561,045 | +0.62(+2.09%) |
Sep 26, 2012 | 29.50 | 29.85 | 29.23 | 29.79 | 684,273 | +0.30(+1.01%) |
Sep 25, 2012 | 29.48 | 29.57 | 29.31 | 29.49 | 702,627 | +0.07(+0.25%) |
Sep 24, 2012 | 29.20 | 29.65 | 29.20 | 29.42 | 421,017 | +0.04(+0.12%) |
Sep 21, 2012 | 29.04 | 29.42 | 28.62 | 29.39 | 860,440 | +0.77(+2.68%) |
Sep 20, 2012 | 28.47 | 28.66 | 28.01 | 28.62 | 261,156 | -0.06(-0.22%) |
Sep 19, 2012 | 28.52 | 28.95 | 28.29 | 28.68 | 226,602 | +0.22(+0.76%) |
Sep 18, 2012 | 29.26 | 29.30 | 28.27 | 28.47 | 467,080 | -0.79(-2.71%) |
Sep 17, 2012 | 29.45 | 29.65 | 29.05 | 29.26 | 360,478 | -0.23(-0.76%) |
Sep 14, 2012 | 29.14 | 29.65 | 28.92 | 29.48 | 399,481 | +0.47(+1.62%) |
Sep 13, 2012 | 28.63 | 29.20 | 28.27 | 29.02 | 666,992 | +0.40(+1.39%) |
Sep 12, 2012 | 28.17 | 28.74 | 28.17 | 28.62 | 513,510 | +0.67(+2.39%) |
Sep 11, 2012 | 27.98 | 28.75 | 27.73 | 27.95 | 586,288 | +0.05(+0.16%) |
Sep 10, 2012 | 28.01 | 28.18 | 27.85 | 27.91 | 551,207 | -0.11(-0.39%) |
Sep 07, 2012 | 27.51 | 28.02 | 27.42 | 28.01 | 1,092,831 | +0.53(+1.94%) |
Sep 06, 2012 | 26.53 | 27.70 | 26.31 | 27.48 | 644,982 | +1.13(+4.28%) |
Sep 05, 2012 | 26.49 | 26.52 | 25.99 | 26.35 | 286,939 | -0.05(-0.20%) |
Sep 04, 2012 | 26.35 | 26.71 | 25.94 | 26.41 | 556,117 | +0.06(+0.24%) |
Aug 31, 2012 | 26.60 | 26.60 | 25.94 | 26.35 | 237,838 | -0.03(-0.10%) |
Aug 30, 2012 | 26.11 | 26.60 | 25.95 | 26.37 | 315,957 | +0.04(+0.14%) |
Aug 29, 2012 | 25.98 | 26.40 | 25.82 | 26.34 | 421,365 | +0.71(+2.78%) |
Aug 27, 2012 | 26.05 | 26.06 | 25.59 | 25.62 | 322,949 | -0.38(-1.46%) |
Aug 24, 2012 | 25.58 | 26.11 | 25.37 | 26.00 | 310,069 | +0.42(+1.66%) |
Aug 23, 2012 | 25.80 | 25.80 | 25.07 | 25.58 | 354,694 | -0.18(-0.70%) |
Aug 22, 2012 | 25.66 | 25.93 | 25.44 | 25.76 | 280,532 | -0.12(-0.45%) |
Aug 21, 2012 | 26.38 | 26.60 | 25.84 | 25.88 | 241,142 | -0.44(-1.68%) |
Aug 20, 2012 | 26.35 | 26.46 | 25.89 | 26.32 | 256,361 | -0.07(-0.27%) |
Aug 17, 2012 | 26.35 | 26.58 | 26.13 | 26.39 | 303,464 | +0.05(+0.21%) |
Aug 16, 2012 | 25.86 | 26.40 | 25.75 | 26.34 | 403,153 | +0.48(+1.85%) |
Aug 15, 2012 | 25.54 | 25.99 | 25.33 | 25.86 | 307,116 | +0.33(+1.31%) |
Aug 14, 2012 | 26.09 | 26.38 | 25.34 | 25.52 | 466,687 | -0.23(-0.91%) |
Aug 13, 2012 | 26.24 | 26.28 | 25.33 | 25.76 | 415,466 | -0.32(-1.24%) |
Aug 10, 2012 | 26.32 | 26.32 | 25.76 | 26.08 | 231,511 | -0.40(-1.50%) |
Aug 09, 2012 | 26.41 | 26.62 | 25.85 | 26.48 | 290,893 | +0.11(+0.41%) |
Aug 08, 2012 | 25.87 | 26.55 | 25.68 | 26.37 | 306,417 | +0.27(+1.04%) |
Aug 07, 2012 | 26.27 | 26.57 | 25.90 | 26.10 | 361,475 | -0.14(-0.55%) |
Aug 06, 2012 | 25.82 | 26.52 | 25.62 | 26.25 | 467,298 | +0.55(+2.13%) |
Aug 03, 2012 | 25.83 | 26.15 | 25.47 | 25.70 | 567,823 | +0.34(+1.35%) |
Aug 02, 2012 | 25.68 | 26.25 | 24.75 | 25.36 | 1,181,144 | -0.25(-0.98%) |
Aug 01, 2012 | 25.32 | 26.97 | 24.92 | 25.61 | 7,921,068 | +0.57(+2.26%) |
Jul 31, 2012 | 24.66 | 25.38 | 24.49 | 25.04 | 464,573 | +0.22(+0.87%) |
Jul 30, 2012 | 24.89 | 25.03 | 24.68 | 24.83 | 332,575 | -0.08(-0.32%) |
Jul 27, 2012 | 24.07 | 24.98 | 23.85 | 24.91 | 400,550 | +1.09(+4.57%) |
Jul 26, 2012 | 24.91 | 24.99 | 23.76 | 23.82 | 535,590 | -0.43(-1.78%) |
Jul 25, 2012 | 23.48 | 25.10 | 23.28 | 24.25 | 1,123,266 | +1.97(+8.83%) |
Jul 24, 2012 | 23.37 | 23.54 | 22.09 | 22.28 | 510,668 | -1.02(-4.40%) |
Jul 23, 2012 | 22.93 | 23.57 | 22.75 | 23.31 | 423,359 | -0.26(-1.11%) |
Jul 20, 2012 | 23.44 | 23.81 | 23.11 | 23.57 | 320,720 | -0.13(-0.53%) |
Jul 19, 2012 | 23.41 | 23.82 | 23.39 | 23.69 | 306,789 | +0.24(+1.03%) |
Jul 18, 2012 | 22.30 | 23.73 | 22.27 | 23.45 | 293,783 | +1.05(+4.69%) |
Jul 17, 2012 | 22.62 | 22.83 | 21.92 | 22.40 | 114,347 | +0.00(+0.00%) |
Jul 16, 2012 | 22.64 | 22.69 | 22.10 | 22.40 | 141,184 | -0.38(-1.66%) |
Jul 13, 2012 | 22.43 | 22.92 | 22.17 | 22.78 | 205,950 | +0.53(+2.38%) |
Jul 12, 2012 | 21.83 | 22.46 | 21.65 | 22.25 | 258,764 | +0.13(+0.57%) |
Jul 11, 2012 | 22.04 | 22.37 | 21.82 | 22.12 | 271,496 | +0.13(+0.57%) |
Jul 10, 2012 | 22.15 | 22.46 | 21.84 | 21.99 | 406,171 | +0.03(+0.12%) |
Jul 09, 2012 | 21.90 | 22.07 | 21.55 | 21.97 | 257,166 | -0.08(-0.37%) |
Jul 06, 2012 | 21.95 | 22.13 | 21.58 | 22.05 | 185,346 | -0.23(-1.05%) |
Jul 05, 2012 | 21.44 | 22.46 | 21.44 | 22.28 | 238,788 | +0.85(+3.98%) |
Jul 03, 2012 | 20.46 | 21.72 | 20.46 | 21.43 | 368,837 | +0.98(+4.79%) |