Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 30.11 | 30.16 | 29.82 | 30.02 | 603,683 | -0.16(-0.54%) |
Sep 27, 2012 | 30.11 | 30.23 | 29.77 | 30.18 | 348,030 | +0.63(+2.14%) |
Sep 26, 2012 | 29.45 | 29.69 | 29.30 | 29.55 | 311,206 | -0.02(-0.07%) |
Sep 25, 2012 | 30.08 | 30.21 | 29.57 | 29.57 | 566,414 | -0.73(-2.42%) |
Sep 24, 2012 | 30.19 | 30.36 | 30.02 | 30.30 | 176,713 | -0.02(-0.07%) |
Sep 21, 2012 | 30.71 | 30.76 | 30.29 | 30.32 | 457,619 | -0.44(-1.44%) |
Sep 20, 2012 | 30.34 | 30.77 | 30.22 | 30.77 | 386,672 | -0.47(-1.51%) |
Sep 19, 2012 | 31.98 | 31.99 | 31.20 | 31.24 | 395,803 | -0.69(-2.15%) |
Sep 18, 2012 | 32.11 | 32.18 | 31.86 | 31.92 | 267,266 | -0.34(-1.06%) |
Sep 17, 2012 | 32.45 | 32.70 | 32.12 | 32.27 | 337,417 | +0.08(+0.25%) |
Sep 14, 2012 | 31.85 | 32.40 | 31.84 | 32.19 | 340,877 | +0.68(+2.16%) |
Sep 13, 2012 | 30.25 | 31.68 | 30.17 | 31.51 | 434,903 | +0.96(+3.15%) |
Sep 12, 2012 | 30.70 | 30.89 | 30.26 | 30.54 | 386,567 | -0.71(-2.28%) |
Sep 11, 2012 | 30.86 | 31.43 | 30.86 | 31.26 | 205,714 | -0.11(-0.36%) |
Sep 10, 2012 | 31.83 | 31.98 | 31.37 | 31.37 | 455,702 | +0.47(+1.53%) |
Sep 07, 2012 | 30.75 | 30.93 | 30.69 | 30.90 | 351,380 | +0.92(+3.05%) |
Sep 06, 2012 | 29.12 | 30.12 | 29.11 | 29.98 | 636,930 | +1.49(+5.22%) |
Sep 05, 2012 | 28.58 | 28.68 | 28.31 | 28.50 | 446,607 | -0.67(-2.29%) |
Sep 04, 2012 | 29.34 | 29.42 | 29.04 | 29.16 | 321,467 | -0.01(-0.02%) |
Aug 31, 2012 | 28.79 | 29.28 | 28.59 | 29.17 | 401,921 | +0.57(+1.98%) |
Aug 30, 2012 | 28.79 | 28.86 | 28.56 | 28.60 | 171,665 | -0.46(-1.60%) |
Aug 29, 2012 | 29.28 | 29.34 | 28.98 | 29.07 | 319,229 | +0.23(+0.79%) |
Aug 27, 2012 | 29.10 | 29.16 | 28.82 | 28.84 | 309,402 | +0.11(+0.38%) |
Aug 24, 2012 | 28.59 | 28.91 | 28.52 | 28.73 | 165,691 | -0.09(-0.30%) |
Aug 23, 2012 | 29.16 | 29.18 | 28.78 | 28.82 | 496,485 | -0.20(-0.67%) |
Aug 22, 2012 | 28.60 | 29.03 | 28.57 | 29.01 | 509,885 | +0.06(+0.21%) |
Aug 21, 2012 | 28.86 | 29.16 | 28.79 | 28.95 | 466,420 | +0.36(+1.25%) |
Aug 20, 2012 | 28.55 | 28.67 | 28.39 | 28.60 | 270,734 | -0.15(-0.54%) |
Aug 17, 2012 | 28.85 | 28.91 | 28.64 | 28.75 | 343,888 | -0.54(-1.84%) |
Aug 16, 2012 | 28.95 | 29.36 | 28.87 | 29.29 | 344,950 | +0.94(+3.33%) |
Aug 15, 2012 | 28.26 | 28.51 | 28.17 | 28.35 | 312,702 | -0.05(-0.17%) |
Aug 14, 2012 | 28.41 | 28.58 | 28.32 | 28.40 | 204,099 | -0.09(-0.33%) |
Aug 13, 2012 | 28.58 | 28.64 | 28.35 | 28.49 | 309,041 | -0.58(-1.99%) |
Aug 10, 2012 | 28.76 | 29.13 | 28.64 | 29.07 | 409,170 | -0.18(-0.62%) |
Aug 09, 2012 | 29.34 | 29.39 | 29.08 | 29.25 | 159,753 | +0.03(+0.09%) |
Aug 08, 2012 | 29.26 | 29.40 | 28.93 | 29.22 | 259,146 | -0.44(-1.48%) |
Aug 07, 2012 | 29.50 | 29.74 | 29.43 | 29.66 | 170,707 | +0.30(+1.01%) |
Aug 06, 2012 | 29.34 | 29.55 | 29.25 | 29.36 | 148,894 | +0.17(+0.58%) |
Aug 03, 2012 | 29.10 | 29.57 | 28.98 | 29.20 | 510,630 | +0.94(+3.31%) |
Aug 02, 2012 | 28.26 | 28.75 | 28.07 | 28.26 | 737,682 | -0.09(-0.33%) |
Aug 01, 2012 | 28.52 | 28.75 | 28.35 | 28.35 | 333,820 | +0.42(+1.49%) |
Jul 31, 2012 | 28.49 | 28.66 | 27.90 | 27.94 | 398,881 | -0.63(-2.22%) |
Jul 30, 2012 | 28.40 | 28.65 | 28.39 | 28.57 | 174,157 | +0.20(+0.71%) |
Jul 27, 2012 | 28.08 | 28.42 | 27.83 | 28.37 | 311,719 | +0.50(+1.79%) |
Jul 26, 2012 | 27.60 | 27.98 | 27.50 | 27.87 | 396,392 | +0.63(+2.30%) |
Jul 25, 2012 | 27.30 | 27.37 | 27.01 | 27.24 | 184,734 | +0.21(+0.77%) |
Jul 24, 2012 | 27.34 | 27.47 | 26.75 | 27.04 | 214,295 | -0.35(-1.28%) |
Jul 23, 2012 | 27.24 | 27.53 | 27.06 | 27.39 | 276,780 | -0.86(-3.05%) |
Jul 20, 2012 | 28.48 | 28.51 | 28.18 | 28.25 | 148,303 | -0.66(-2.28%) |
Jul 19, 2012 | 28.91 | 29.07 | 28.76 | 28.91 | 210,281 | -0.05(-0.19%) |
Jul 18, 2012 | 28.52 | 29.03 | 28.52 | 28.96 | 161,167 | +0.49(+1.73%) |
Jul 17, 2012 | 28.32 | 28.49 | 27.98 | 28.47 | 153,144 | +0.50(+1.78%) |
Jul 16, 2012 | 27.98 | 28.07 | 27.84 | 27.97 | 239,906 | +0.15(+0.53%) |
Jul 13, 2012 | 27.49 | 27.92 | 27.49 | 27.82 | 131,607 | +0.50(+1.82%) |
Jul 12, 2012 | 27.41 | 27.43 | 27.04 | 27.32 | 172,644 | -0.42(-1.50%) |
Jul 11, 2012 | 28.28 | 28.28 | 27.57 | 27.74 | 304,580 | -0.42(-1.51%) |
Jul 10, 2012 | 28.31 | 28.90 | 27.80 | 28.17 | 235,452 | +0.04(+0.14%) |
Jul 09, 2012 | 28.23 | 28.23 | 27.70 | 28.13 | 255,550 | -0.02(-0.07%) |
Jul 06, 2012 | 28.18 | 28.23 | 27.96 | 28.15 | 245,002 | -0.75(-2.61%) |
Jul 05, 2012 | 28.75 | 29.01 | 28.44 | 28.90 | 300,359 | -0.24(-0.81%) |
Jul 03, 2012 | 28.91 | 29.18 | 28.83 | 29.14 | 240,508 | +0.39(+1.36%) |