Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.70 | 29.97 | 29.33 | 29.63 | 430,722 | -0.05(-0.16%) |
Sep 27, 2012 | 29.54 | 29.79 | 29.33 | 29.68 | 186,115 | +0.29(+1.00%) |
Sep 26, 2012 | 29.69 | 29.84 | 29.24 | 29.39 | 444,115 | -0.37(-1.24%) |
Sep 25, 2012 | 30.34 | 30.34 | 29.65 | 29.76 | 428,806 | -0.41(-1.36%) |
Sep 24, 2012 | 29.69 | 30.31 | 29.69 | 30.17 | 359,962 | +0.09(+0.29%) |
Sep 21, 2012 | 30.25 | 30.49 | 29.78 | 30.08 | 1,581,780 | +0.01(+0.02%) |
Sep 20, 2012 | 29.79 | 30.17 | 29.59 | 30.07 | 291,704 | +0.22(+0.75%) |
Sep 19, 2012 | 29.82 | 30.07 | 29.76 | 29.84 | 489,914 | -0.05(-0.16%) |
Sep 18, 2012 | 29.84 | 30.02 | 29.64 | 29.89 | 505,384 | -0.03(-0.09%) |
Sep 17, 2012 | 30.27 | 30.40 | 29.81 | 29.92 | 420,257 | -0.47(-1.55%) |
Sep 14, 2012 | 30.00 | 30.68 | 30.00 | 30.39 | 396,760 | +0.43(+1.43%) |
Sep 13, 2012 | 29.46 | 30.19 | 29.33 | 29.96 | 338,401 | +0.34(+1.15%) |
Sep 12, 2012 | 29.31 | 29.64 | 29.29 | 29.62 | 352,924 | +0.31(+1.05%) |
Sep 11, 2012 | 29.34 | 29.64 | 29.05 | 29.31 | 867,625 | +0.01(+0.05%) |
Sep 10, 2012 | 29.32 | 29.92 | 29.27 | 29.30 | 502,342 | -0.16(-0.53%) |
Sep 07, 2012 | 29.09 | 29.61 | 28.87 | 29.46 | 472,508 | +0.40(+1.38%) |
Sep 06, 2012 | 28.83 | 29.31 | 28.73 | 29.05 | 424,576 | +0.44(+1.52%) |
Sep 05, 2012 | 28.63 | 28.75 | 28.41 | 28.62 | 427,712 | -0.06(-0.21%) |
Sep 04, 2012 | 28.37 | 28.73 | 28.02 | 28.68 | 517,580 | +0.29(+1.01%) |
Aug 31, 2012 | 28.28 | 28.45 | 28.10 | 28.39 | 299,935 | +0.32(+1.14%) |
Aug 30, 2012 | 28.26 | 28.26 | 28.03 | 28.07 | 272,762 | -0.26(-0.91%) |
Aug 29, 2012 | 28.00 | 28.48 | 27.89 | 28.33 | 383,462 | +0.27(+0.97%) |
Aug 27, 2012 | 28.72 | 28.72 | 27.96 | 28.06 | 861,938 | -0.62(-2.16%) |
Aug 24, 2012 | 28.73 | 28.82 | 28.41 | 28.68 | 514,006 | -0.04(-0.14%) |
Aug 23, 2012 | 29.00 | 29.07 | 28.61 | 28.72 | 709,556 | -0.27(-0.93%) |
Aug 22, 2012 | 29.23 | 29.32 | 28.81 | 28.99 | 580,050 | -0.22(-0.76%) |
Aug 21, 2012 | 29.09 | 29.40 | 29.05 | 29.21 | 566,294 | +0.14(+0.47%) |
Aug 20, 2012 | 29.19 | 29.31 | 28.81 | 29.08 | 665,559 | -0.26(-0.90%) |
Aug 17, 2012 | 29.19 | 29.52 | 29.02 | 29.34 | 619,101 | +0.16(+0.53%) |
Aug 16, 2012 | 28.93 | 29.43 | 28.79 | 29.19 | 588,823 | +0.28(+0.96%) |
Aug 15, 2012 | 28.30 | 29.01 | 28.16 | 28.91 | 645,316 | +0.62(+2.20%) |
Aug 14, 2012 | 28.38 | 28.50 | 27.94 | 28.29 | 654,586 | +0.11(+0.38%) |
Aug 13, 2012 | 28.89 | 29.02 | 28.05 | 28.18 | 801,141 | -0.89(-3.07%) |
Aug 10, 2012 | 26.34 | 29.12 | 26.34 | 29.07 | 2,470,103 | +1.07(+3.82%) |
Aug 09, 2012 | 27.89 | 28.16 | 27.69 | 28.00 | 734,059 | +0.07(+0.24%) |
Aug 08, 2012 | 27.70 | 28.11 | 27.53 | 27.93 | 806,057 | +0.19(+0.68%) |
Aug 07, 2012 | 26.57 | 28.08 | 26.24 | 27.74 | 675,737 | +0.85(+3.14%) |
Aug 06, 2012 | 27.37 | 27.39 | 26.72 | 26.90 | 994,359 | -0.63(-2.29%) |
Aug 03, 2012 | 26.76 | 27.66 | 26.55 | 27.53 | 583,708 | +1.12(+4.25%) |
Aug 02, 2012 | 26.59 | 26.75 | 26.10 | 26.40 | 1,059,312 | -0.33(-1.24%) |
Aug 01, 2012 | 26.98 | 27.11 | 26.58 | 26.74 | 550,434 | -0.26(-0.95%) |
Jul 31, 2012 | 26.59 | 27.16 | 26.54 | 26.99 | 497,405 | +0.29(+1.09%) |
Jul 30, 2012 | 26.61 | 26.80 | 26.51 | 26.70 | 375,143 | -0.01(-0.05%) |
Jul 27, 2012 | 26.31 | 26.97 | 26.01 | 26.72 | 496,760 | +0.53(+2.02%) |
Jul 26, 2012 | 26.40 | 26.45 | 25.98 | 26.19 | 525,113 | +0.09(+0.36%) |
Jul 25, 2012 | 25.85 | 26.23 | 25.69 | 26.09 | 634,856 | +0.27(+1.05%) |
Jul 24, 2012 | 26.34 | 26.45 | 25.69 | 25.82 | 536,474 | -0.51(-1.93%) |
Jul 23, 2012 | 26.22 | 26.58 | 26.20 | 26.33 | 518,938 | -0.31(-1.17%) |
Jul 20, 2012 | 26.37 | 26.96 | 26.36 | 26.64 | 699,043 | +0.14(+0.54%) |
Jul 19, 2012 | 26.55 | 26.63 | 26.24 | 26.50 | 1,249,587 | -0.01(-0.05%) |
Jul 18, 2012 | 26.65 | 26.88 | 26.34 | 26.51 | 994,362 | -0.14(-0.51%) |
Jul 17, 2012 | 26.43 | 26.72 | 26.21 | 26.65 | 468,183 | +0.30(+1.16%) |
Jul 16, 2012 | 25.97 | 26.51 | 25.92 | 26.34 | 707,727 | +0.31(+1.20%) |
Jul 13, 2012 | 26.22 | 26.45 | 25.94 | 26.03 | 1,005,488 | -0.19(-0.72%) |
Jul 12, 2012 | 26.78 | 26.93 | 26.15 | 26.22 | 1,881,177 | -0.97(-3.56%) |
Jul 11, 2012 | 27.33 | 27.49 | 26.85 | 27.19 | 617,105 | +0.07(+0.27%) |
Jul 10, 2012 | 27.49 | 27.53 | 26.94 | 27.12 | 453,823 | -0.25(-0.91%) |
Jul 09, 2012 | 27.49 | 27.49 | 27.07 | 27.37 | 626,636 | -0.13(-0.47%) |
Jul 06, 2012 | 27.63 | 27.89 | 27.41 | 27.49 | 478,343 | -0.43(-1.53%) |
Jul 05, 2012 | 27.67 | 27.97 | 27.39 | 27.92 | 491,443 | +0.19(+0.68%) |
Jul 03, 2012 | 27.76 | 27.91 | 27.53 | 27.73 | 180,557 | +0.07(+0.27%) |