Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.43 | 32.44 | 32.43 | 32.44 | 1,437 | -0.02(-0.05%) |
Sep 26, 2012 | 32.49 | 32.45 | 32.45 | 32.45 | 1,326 | -0.47(-1.42%) |
Sep 25, 2012 | 33.01 | 33.01 | 32.92 | 32.92 | 3,902 | +0.08(+0.24%) |
Sep 24, 2012 | 32.84 | 32.84 | 32.84 | 32.84 | 221 | -0.37(-1.11%) |
Sep 19, 2012 | 33.53 | 33.21 | 33.21 | 33.21 | 2,653 | -0.20(-0.60%) |
Sep 18, 2012 | 33.48 | 33.48 | 33.41 | 33.41 | 913 | -0.05(-0.14%) |
Sep 17, 2012 | 33.46 | 33.46 | 33.33 | 33.46 | 2,976 | -0.33(-0.99%) |
Sep 14, 2012 | 33.78 | 33.79 | 33.78 | 33.79 | 663 | +0.43(+1.27%) |
Sep 13, 2012 | 33.37 | 33.37 | 33.37 | 33.37 | 884 | +0.41(+1.24%) |
Sep 12, 2012 | 32.96 | 32.96 | 32.95 | 32.96 | 17,578 | -0.00(-0.01%) |
Sep 11, 2012 | 33.06 | 33.06 | 32.92 | 32.96 | 6,423 | -0.06(-0.19%) |
Sep 10, 2012 | 33.03 | 33.03 | 33.03 | 33.03 | 1,014 | +0.03(+0.10%) |
Sep 07, 2012 | 32.96 | 33.10 | 32.91 | 33.00 | 2,129 | +0.11(+0.33%) |
Sep 06, 2012 | 32.51 | 32.89 | 32.51 | 32.89 | 1,048 | +0.50(+1.54%) |
Sep 05, 2012 | 32.37 | 32.39 | 32.35 | 32.39 | 2,779 | +0.38(+1.18%) |
Aug 31, 2012 | 32.00 | 32.01 | 32.01 | 32.01 | 3,758 | +0.11(+0.36%) |
Aug 30, 2012 | 31.96 | 31.96 | 31.90 | 31.90 | 2,129 | +0.05(+0.14%) |
Aug 28, 2012 | 31.85 | 31.85 | 31.85 | 31.85 | 221 | -0.10(-0.33%) |
Aug 27, 2012 | 31.91 | 31.96 | 31.76 | 31.96 | 8,446 | +0.13(+0.41%) |
Aug 24, 2012 | 31.84 | 31.85 | 31.82 | 31.83 | 4,015 | +0.19(+0.61%) |
Aug 23, 2012 | 31.63 | 31.63 | 31.63 | 31.63 | 221 | -0.30(-0.93%) |
Aug 20, 2012 | 31.83 | 31.93 | 31.93 | 31.93 | 1,768 | -0.18(-0.58%) |
Aug 17, 2012 | 31.93 | 32.11 | 31.87 | 32.11 | 3,046 | +0.69(+2.20%) |
Aug 15, 2012 | 31.37 | 31.42 | 31.42 | 31.42 | 663 | +0.07(+0.21%) |
Aug 14, 2012 | 31.42 | 31.42 | 31.36 | 31.36 | 742 | -0.10(-0.31%) |
Aug 11, 2012 | 31.45 | 31.45 | 31.45 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 31.45 | 31.45 | 31.45 | 31.45 | 442 | -0.08(-0.26%) |
Aug 09, 2012 | 31.49 | 31.56 | 31.47 | 31.54 | 2,432 | +0.24(+0.78%) |
Aug 08, 2012 | 31.29 | 31.29 | 31.29 | 31.29 | 265 | +0.02(+0.06%) |
Aug 06, 2012 | 31.27 | 31.27 | 31.27 | 31.27 | 4,422 | +0.24(+0.79%) |
Aug 03, 2012 | 31.03 | 31.03 | 31.03 | 31.03 | 442 | +0.71(+2.35%) |
Aug 02, 2012 | 30.32 | 30.32 | 30.32 | 30.32 | 400 | -0.71(-2.29%) |
Jul 31, 2012 | 31.12 | 31.03 | 31.03 | 31.03 | 1,547 | +0.05(+0.16%) |
Jul 30, 2012 | 31.20 | 31.20 | 30.93 | 30.98 | 6,730 | -0.21(-0.68%) |
Jul 27, 2012 | 31.36 | 31.36 | 31.15 | 31.19 | 2,100 | +0.59(+1.94%) |
Jul 26, 2012 | 30.81 | 30.81 | 30.45 | 30.60 | 3,462 | +0.42(+1.40%) |
Jul 24, 2012 | 30.18 | 30.18 | 30.18 | 30.18 | 663 | -0.52(-1.70%) |
Jul 23, 2012 | 30.45 | 30.70 | 30.42 | 30.70 | 1,474 | -0.42(-1.36%) |
Jul 20, 2012 | 31.14 | 31.14 | 31.07 | 31.12 | 1,211 | -0.33(-1.04%) |
Jul 19, 2012 | 31.34 | 31.49 | 31.27 | 31.45 | 8,336 | +0.11(+0.36%) |
Jul 18, 2012 | 31.12 | 31.35 | 31.12 | 31.33 | 2,047 | +0.51(+1.64%) |
Jul 17, 2012 | 30.97 | 30.97 | 30.83 | 30.83 | 1,547 | -0.13(-0.42%) |
Jul 16, 2012 | 30.94 | 30.96 | 30.94 | 30.96 | 1,105 | -0.23(-0.73%) |
Jul 13, 2012 | 31.08 | 31.18 | 31.08 | 31.18 | 1,366 | +0.43(+1.40%) |
Jul 12, 2012 | 30.51 | 30.78 | 30.37 | 30.75 | 11,232 | +0.07(+0.22%) |
Jul 11, 2012 | 30.76 | 30.79 | 30.68 | 30.69 | 2,262 | -0.50(-1.59%) |
Jul 10, 2012 | 31.18 | 31.18 | 31.18 | 31.18 | 221 | -0.07(-0.23%) |
Jul 09, 2012 | 31.26 | 31.26 | 31.26 | 31.26 | 247 | -0.04(-0.12%) |
Jul 06, 2012 | 31.23 | 31.29 | 31.23 | 31.29 | 703 | -0.45(-1.42%) |
Jul 05, 2012 | 31.64 | 31.78 | 31.64 | 31.74 | 11,497 | +0.09(+0.27%) |