Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.49 | 32.57 | 31.98 | 32.00 | 196,289 | -0.68(-2.08%) |
Sep 27, 2012 | 32.52 | 32.72 | 32.26 | 32.68 | 117,552 | +0.27(+0.84%) |
Sep 26, 2012 | 32.98 | 33.06 | 32.31 | 32.41 | 114,017 | -0.53(-1.60%) |
Sep 25, 2012 | 33.10 | 33.94 | 32.89 | 32.93 | 361,296 | +0.14(+0.44%) |
Sep 24, 2012 | 32.63 | 32.97 | 32.58 | 32.79 | 258,290 | +0.05(+0.14%) |
Sep 21, 2012 | 32.69 | 33.30 | 32.43 | 32.74 | 459,003 | +0.38(+1.18%) |
Sep 20, 2012 | 32.65 | 32.78 | 32.31 | 32.36 | 190,569 | -0.46(-1.41%) |
Sep 19, 2012 | 33.08 | 33.12 | 32.62 | 32.82 | 137,429 | -0.11(-0.33%) |
Sep 18, 2012 | 33.15 | 33.38 | 32.72 | 32.93 | 248,226 | -0.20(-0.60%) |
Sep 17, 2012 | 33.86 | 33.86 | 32.54 | 33.13 | 296,281 | -0.98(-2.87%) |
Sep 14, 2012 | 33.75 | 34.23 | 33.72 | 34.11 | 224,934 | +0.42(+1.24%) |
Sep 13, 2012 | 33.39 | 33.90 | 33.09 | 33.69 | 259,015 | +0.29(+0.87%) |
Sep 12, 2012 | 33.27 | 33.40 | 32.96 | 33.40 | 139,047 | +0.24(+0.71%) |
Sep 11, 2012 | 32.95 | 33.54 | 32.95 | 33.17 | 136,851 | +0.20(+0.60%) |
Sep 10, 2012 | 33.21 | 33.41 | 32.88 | 32.97 | 106,712 | -0.16(-0.49%) |
Sep 07, 2012 | 32.77 | 33.41 | 32.76 | 33.13 | 166,118 | +0.12(+0.36%) |
Sep 06, 2012 | 32.48 | 33.20 | 32.32 | 33.01 | 403,416 | +0.66(+2.04%) |
Sep 05, 2012 | 32.59 | 32.74 | 32.24 | 32.35 | 273,096 | -0.33(-1.00%) |
Sep 04, 2012 | 32.06 | 32.97 | 31.94 | 32.68 | 459,094 | +0.38(+1.18%) |
Aug 31, 2012 | 32.14 | 32.39 | 31.64 | 32.30 | 275,633 | +0.43(+1.36%) |
Aug 30, 2012 | 31.89 | 31.99 | 31.46 | 31.86 | 256,247 | -0.40(-1.24%) |
Aug 29, 2012 | 32.15 | 32.35 | 31.99 | 32.26 | 236,072 | +0.16(+0.51%) |
Aug 27, 2012 | 32.14 | 32.29 | 31.83 | 32.10 | 151,736 | +0.16(+0.51%) |
Aug 24, 2012 | 32.00 | 32.17 | 31.70 | 31.93 | 212,339 | -0.15(-0.48%) |
Aug 23, 2012 | 32.05 | 32.19 | 31.67 | 32.09 | 136,603 | -0.08(-0.25%) |
Aug 22, 2012 | 32.47 | 32.59 | 31.87 | 32.17 | 135,243 | -0.45(-1.39%) |
Aug 21, 2012 | 32.74 | 32.96 | 32.33 | 32.62 | 253,489 | -0.06(-0.19%) |
Aug 20, 2012 | 32.95 | 33.14 | 32.27 | 32.69 | 198,514 | -0.41(-1.23%) |
Aug 17, 2012 | 32.95 | 33.13 | 32.69 | 33.09 | 186,085 | +0.07(+0.22%) |
Aug 16, 2012 | 32.70 | 33.06 | 32.67 | 33.02 | 222,203 | +0.23(+0.69%) |
Aug 15, 2012 | 32.35 | 32.96 | 32.30 | 32.79 | 214,970 | +0.53(+1.65%) |
Aug 14, 2012 | 33.07 | 33.07 | 32.17 | 32.26 | 233,126 | -0.70(-2.14%) |
Aug 13, 2012 | 33.22 | 33.37 | 32.51 | 32.97 | 243,762 | -0.27(-0.82%) |
Aug 10, 2012 | 33.29 | 33.42 | 32.98 | 33.24 | 220,513 | -0.04(-0.11%) |
Aug 09, 2012 | 33.17 | 33.39 | 33.05 | 33.27 | 320,904 | -0.38(-1.13%) |
Aug 08, 2012 | 33.38 | 33.97 | 33.12 | 33.65 | 488,922 | +0.33(+1.00%) |
Aug 07, 2012 | 31.07 | 34.82 | 31.07 | 33.32 | 1,289,706 | +3.09(+10.22%) |
Aug 06, 2012 | 30.05 | 30.75 | 29.79 | 30.23 | 520,008 | +0.24(+0.81%) |
Aug 03, 2012 | 29.53 | 30.20 | 29.43 | 29.99 | 214,499 | +1.01(+3.49%) |
Aug 02, 2012 | 28.87 | 29.54 | 28.61 | 28.97 | 265,953 | -0.15(-0.53%) |
Aug 01, 2012 | 29.82 | 30.00 | 29.10 | 29.13 | 275,912 | -0.51(-1.74%) |
Jul 31, 2012 | 29.70 | 30.18 | 29.53 | 29.64 | 208,057 | -0.10(-0.33%) |
Jul 30, 2012 | 30.10 | 30.51 | 29.67 | 29.74 | 142,764 | -0.33(-1.08%) |
Jul 27, 2012 | 29.08 | 30.15 | 28.81 | 30.07 | 233,833 | +1.08(+3.74%) |
Jul 26, 2012 | 29.16 | 29.18 | 28.51 | 28.98 | 261,823 | +0.38(+1.33%) |
Jul 25, 2012 | 28.45 | 28.80 | 28.42 | 28.60 | 171,142 | +0.33(+1.15%) |
Jul 24, 2012 | 28.72 | 28.72 | 28.02 | 28.28 | 272,243 | -0.27(-0.95%) |
Jul 23, 2012 | 28.54 | 28.74 | 28.03 | 28.55 | 277,890 | -0.70(-2.41%) |
Jul 20, 2012 | 29.54 | 29.89 | 29.25 | 29.25 | 229,215 | -0.38(-1.28%) |
Jul 19, 2012 | 29.48 | 29.90 | 29.38 | 29.63 | 359,487 | +0.27(+0.92%) |
Jul 18, 2012 | 28.66 | 29.59 | 28.51 | 29.36 | 326,046 | +0.64(+2.23%) |
Jul 17, 2012 | 29.08 | 29.27 | 28.53 | 28.72 | 237,593 | -0.11(-0.38%) |
Jul 16, 2012 | 29.21 | 29.21 | 28.57 | 28.83 | 300,994 | -0.54(-1.84%) |
Jul 13, 2012 | 29.37 | 29.81 | 29.33 | 29.37 | 246,303 | +0.16(+0.56%) |
Jul 12, 2012 | 29.19 | 29.41 | 28.68 | 29.21 | 289,580 | -0.42(-1.43%) |
Jul 11, 2012 | 29.80 | 30.14 | 29.39 | 29.63 | 432,516 | -0.19(-0.64%) |
Jul 10, 2012 | 30.53 | 30.91 | 29.62 | 29.82 | 244,579 | -0.42(-1.37%) |
Jul 09, 2012 | 30.33 | 30.44 | 29.97 | 30.24 | 357,313 | -0.22(-0.71%) |
Jul 06, 2012 | 31.40 | 31.40 | 30.03 | 30.46 | 475,461 | -1.13(-3.57%) |
Jul 05, 2012 | 31.01 | 31.91 | 30.85 | 31.58 | 777,608 | +0.51(+1.63%) |
Jul 03, 2012 | 30.29 | 31.08 | 30.27 | 31.08 | 199,647 | +0.71(+2.35%) |