Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.50 | 33.50 | 33.27 | 33.37 | 16,939 | -0.71(-2.08%) |
Sep 27, 2012 | 33.97 | 34.15 | 33.85 | 34.08 | 46,359 | +0.49(+1.46%) |
Sep 26, 2012 | 33.69 | 33.69 | 33.49 | 33.59 | 39,779 | -0.12(-0.35%) |
Sep 25, 2012 | 33.93 | 33.99 | 33.71 | 33.71 | 35,407 | +0.24(+0.71%) |
Sep 24, 2012 | 33.38 | 33.56 | 33.35 | 33.47 | 19,523 | +0.04(+0.12%) |
Sep 21, 2012 | 33.49 | 33.53 | 33.37 | 33.43 | 32,103 | +0.22(+0.67%) |
Sep 20, 2012 | 33.23 | 33.23 | 33.12 | 33.21 | 35,449 | -0.27(-0.80%) |
Sep 19, 2012 | 33.46 | 33.54 | 33.34 | 33.48 | 31,300 | +0.02(+0.07%) |
Sep 18, 2012 | 33.49 | 33.57 | 33.38 | 33.45 | 26,590 | +0.07(+0.21%) |
Sep 17, 2012 | 33.45 | 33.57 | 33.38 | 33.38 | 47,821 | -0.30(-0.89%) |
Sep 14, 2012 | 33.69 | 33.87 | 33.64 | 33.68 | 57,478 | +0.09(+0.28%) |
Sep 13, 2012 | 33.18 | 33.73 | 33.15 | 33.59 | 71,478 | +0.54(+1.62%) |
Sep 12, 2012 | 33.11 | 33.18 | 33.04 | 33.05 | 15,680 | +0.30(+0.92%) |
Sep 11, 2012 | 32.67 | 32.81 | 32.67 | 32.75 | 23,377 | +0.27(+0.83%) |
Sep 10, 2012 | 32.63 | 32.67 | 32.46 | 32.48 | 22,372 | -0.02(-0.05%) |
Sep 07, 2012 | 32.50 | 32.58 | 32.43 | 32.50 | 26,850 | +0.09(+0.27%) |
Sep 06, 2012 | 32.04 | 32.48 | 32.03 | 32.41 | 161,917 | +0.26(+0.81%) |
Sep 05, 2012 | 32.15 | 32.26 | 32.07 | 32.15 | 20,497 | -0.33(-1.02%) |
Sep 04, 2012 | 32.52 | 32.55 | 32.29 | 32.48 | 25,445 | -0.44(-1.34%) |
Aug 31, 2012 | 32.90 | 33.02 | 32.78 | 32.93 | 7,453 | +0.13(+0.41%) |
Aug 30, 2012 | 32.97 | 32.97 | 32.79 | 32.79 | 15,505 | -0.42(-1.26%) |
Aug 29, 2012 | 33.29 | 33.37 | 33.17 | 33.21 | 56,696 | -0.25(-0.75%) |
Aug 27, 2012 | 33.50 | 33.56 | 33.38 | 33.46 | 26,976 | -0.13(-0.38%) |
Aug 24, 2012 | 33.38 | 33.65 | 33.32 | 33.59 | 12,204 | +0.06(+0.19%) |
Aug 23, 2012 | 33.60 | 33.64 | 33.48 | 33.52 | 7,269 | -0.09(-0.26%) |
Aug 22, 2012 | 33.47 | 33.68 | 33.38 | 33.61 | 18,217 | -0.05(-0.14%) |
Aug 21, 2012 | 33.77 | 33.94 | 33.63 | 33.66 | 62,586 | +0.12(+0.35%) |
Aug 20, 2012 | 33.44 | 33.59 | 33.19 | 33.54 | 97,643 | -0.06(-0.19%) |
Aug 17, 2012 | 33.71 | 33.82 | 33.56 | 33.60 | 20,672 | +0.20(+0.59%) |
Aug 16, 2012 | 33.34 | 33.49 | 33.25 | 33.41 | 15,803 | +0.20(+0.59%) |
Aug 15, 2012 | 33.28 | 33.28 | 33.20 | 33.21 | 9,389 | -0.32(-0.94%) |
Aug 14, 2012 | 33.59 | 33.63 | 33.52 | 33.52 | 7,918 | +0.26(+0.78%) |
Aug 13, 2012 | 33.36 | 33.37 | 33.20 | 33.26 | 23,123 | +0.02(+0.05%) |
Aug 10, 2012 | 33.07 | 33.28 | 33.03 | 33.25 | 36,731 | +0.17(+0.50%) |
Aug 09, 2012 | 33.06 | 33.12 | 33.02 | 33.08 | 27,779 | +0.03(+0.10%) |
Aug 08, 2012 | 33.03 | 33.11 | 33.01 | 33.05 | 8,801 | +0.12(+0.36%) |
Aug 07, 2012 | 32.99 | 33.11 | 32.93 | 32.93 | 82,655 | +0.22(+0.67%) |
Aug 06, 2012 | 32.75 | 32.79 | 32.68 | 32.71 | 17,943 | +0.23(+0.70%) |
Aug 03, 2012 | 32.28 | 32.55 | 32.28 | 32.48 | 127,495 | +0.16(+0.49%) |
Aug 02, 2012 | 32.35 | 32.39 | 32.15 | 32.33 | 33,759 | -0.29(-0.89%) |
Aug 01, 2012 | 32.80 | 32.81 | 32.59 | 32.62 | 14,010 | +0.00(+0.00%) |
Jul 31, 2012 | 32.78 | 32.78 | 32.61 | 32.62 | 12,222 | -0.15(-0.46%) |
Jul 30, 2012 | 32.79 | 32.82 | 32.73 | 32.77 | 26,429 | -0.12(-0.36%) |
Jul 27, 2012 | 32.52 | 32.91 | 32.45 | 32.89 | 14,930 | +0.35(+1.09%) |
Jul 26, 2012 | 32.44 | 32.53 | 32.34 | 32.53 | 21,209 | +0.71(+2.24%) |
Jul 25, 2012 | 31.90 | 31.97 | 31.66 | 31.82 | 30,848 | +0.13(+0.41%) |
Jul 24, 2012 | 31.96 | 31.96 | 31.55 | 31.69 | 16,510 | -0.12(-0.37%) |
Jul 23, 2012 | 31.72 | 31.90 | 31.63 | 31.81 | 33,029 | -0.52(-1.61%) |
Jul 20, 2012 | 32.43 | 32.49 | 32.30 | 32.33 | 13,028 | -0.74(-2.24%) |
Jul 19, 2012 | 33.08 | 33.12 | 33.02 | 33.07 | 12,403 | +0.34(+1.04%) |
Jul 18, 2012 | 32.58 | 32.81 | 32.52 | 32.73 | 15,869 | -0.10(-0.31%) |
Jul 17, 2012 | 32.82 | 32.89 | 32.68 | 32.83 | 9,035 | -0.32(-0.98%) |
Jul 16, 2012 | 33.21 | 33.32 | 33.11 | 33.15 | 118,809 | -0.12(-0.36%) |
Jul 13, 2012 | 32.85 | 33.34 | 32.85 | 33.27 | 60,093 | +0.43(+1.32%) |
Jul 12, 2012 | 32.81 | 33.00 | 32.73 | 32.84 | 113,074 | -0.38(-1.14%) |
Jul 11, 2012 | 33.28 | 33.28 | 33.09 | 33.22 | 50,381 | -0.14(-0.42%) |
Jul 10, 2012 | 33.52 | 33.56 | 33.24 | 33.36 | 7,573 | -0.20(-0.59%) |
Jul 09, 2012 | 33.43 | 33.56 | 33.37 | 33.56 | 13,973 | -0.07(-0.21%) |
Jul 06, 2012 | 33.52 | 33.63 | 33.39 | 33.63 | 11,486 | -0.04(-0.12%) |
Jul 05, 2012 | 33.72 | 33.76 | 33.53 | 33.67 | 22,759 | -0.31(-0.92%) |
Jul 03, 2012 | 33.75 | 34.02 | 33.75 | 33.98 | 15,161 | +0.26(+0.77%) |