Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.10 | 29.58 | 28.96 | 29.25 | 102,414 | -0.11(-0.36%) |
Sep 27, 2012 | 28.98 | 29.45 | 28.67 | 29.36 | 81,162 | +0.20(+0.70%) |
Sep 26, 2012 | 29.41 | 29.48 | 29.03 | 29.16 | 156,643 | -0.24(-0.83%) |
Sep 25, 2012 | 29.96 | 30.06 | 29.37 | 29.40 | 121,079 | -0.44(-1.48%) |
Sep 24, 2012 | 29.75 | 30.08 | 29.58 | 29.84 | 71,861 | -0.24(-0.79%) |
Sep 21, 2012 | 30.04 | 30.32 | 29.73 | 30.08 | 185,557 | +0.20(+0.65%) |
Sep 20, 2012 | 29.40 | 30.08 | 29.38 | 29.88 | 73,767 | +0.16(+0.52%) |
Sep 19, 2012 | 29.44 | 29.95 | 29.44 | 29.73 | 103,930 | +0.16(+0.55%) |
Sep 18, 2012 | 29.44 | 29.73 | 29.21 | 29.56 | 106,765 | -0.11(-0.36%) |
Sep 17, 2012 | 29.81 | 29.93 | 29.56 | 29.67 | 168,167 | -0.41(-1.36%) |
Sep 14, 2012 | 29.54 | 30.17 | 29.35 | 30.08 | 204,492 | +0.53(+1.79%) |
Sep 13, 2012 | 29.03 | 29.91 | 28.85 | 29.55 | 173,860 | +0.43(+1.49%) |
Sep 12, 2012 | 28.80 | 29.18 | 28.80 | 29.11 | 83,817 | +0.19(+0.65%) |
Sep 11, 2012 | 28.57 | 29.07 | 28.41 | 28.93 | 176,869 | +0.15(+0.51%) |
Sep 10, 2012 | 28.38 | 28.99 | 28.38 | 28.78 | 172,775 | +0.07(+0.23%) |
Sep 07, 2012 | 27.70 | 28.83 | 27.70 | 28.72 | 756,808 | +0.73(+2.62%) |
Sep 06, 2012 | 27.52 | 28.23 | 27.20 | 27.98 | 213,216 | +0.67(+2.45%) |
Sep 05, 2012 | 27.08 | 27.57 | 26.97 | 27.31 | 100,266 | +0.08(+0.30%) |
Sep 04, 2012 | 26.76 | 27.37 | 26.76 | 27.23 | 133,881 | +0.47(+1.77%) |
Aug 31, 2012 | 26.93 | 26.93 | 26.42 | 26.76 | 57,616 | +0.13(+0.49%) |
Aug 30, 2012 | 26.80 | 26.81 | 26.55 | 26.63 | 38,444 | -0.37(-1.36%) |
Aug 29, 2012 | 26.89 | 27.06 | 26.51 | 26.99 | 68,365 | +0.52(+1.97%) |
Aug 27, 2012 | 26.57 | 26.64 | 26.24 | 26.47 | 103,507 | +0.16(+0.59%) |
Aug 24, 2012 | 26.46 | 26.53 | 26.07 | 26.32 | 108,544 | -0.35(-1.32%) |
Aug 23, 2012 | 27.12 | 27.12 | 26.46 | 26.67 | 67,114 | -0.55(-2.04%) |
Aug 22, 2012 | 27.31 | 27.49 | 27.08 | 27.22 | 35,305 | -0.24(-0.89%) |
Aug 21, 2012 | 27.66 | 27.83 | 27.26 | 27.47 | 77,969 | -0.02(-0.06%) |
Aug 20, 2012 | 27.60 | 27.60 | 27.08 | 27.48 | 85,235 | -0.26(-0.94%) |
Aug 17, 2012 | 27.35 | 27.74 | 27.09 | 27.74 | 89,132 | +0.51(+1.89%) |
Aug 16, 2012 | 26.99 | 27.48 | 26.64 | 27.23 | 86,412 | +0.20(+0.72%) |
Aug 15, 2012 | 26.51 | 27.06 | 26.45 | 27.03 | 53,549 | +0.43(+1.63%) |
Aug 14, 2012 | 26.72 | 26.83 | 26.41 | 26.60 | 61,058 | -0.02(-0.06%) |
Aug 13, 2012 | 28.01 | 26.78 | 26.10 | 26.62 | 172,616 | +0.19(+0.71%) |
Aug 10, 2012 | 26.57 | 26.58 | 26.21 | 26.43 | 41,516 | -0.18(-0.67%) |
Aug 09, 2012 | 26.80 | 26.86 | 26.46 | 26.61 | 47,595 | -0.22(-0.82%) |
Aug 08, 2012 | 26.59 | 26.97 | 26.34 | 26.83 | 58,041 | +0.06(+0.21%) |
Aug 07, 2012 | 26.57 | 26.90 | 26.33 | 26.77 | 79,984 | +0.38(+1.45%) |
Aug 06, 2012 | 26.37 | 26.72 | 26.14 | 26.39 | 76,996 | -0.02(-0.06%) |
Aug 03, 2012 | 26.37 | 26.73 | 26.14 | 26.41 | 93,519 | +0.63(+2.44%) |
Aug 02, 2012 | 25.65 | 25.97 | 25.35 | 25.78 | 73,916 | -0.02(-0.06%) |
Aug 01, 2012 | 26.79 | 26.79 | 25.79 | 25.79 | 287,500 | -0.78(-2.95%) |
Jul 31, 2012 | 26.55 | 27.00 | 26.51 | 26.58 | 84,754 | -0.14(-0.52%) |
Jul 30, 2012 | 26.84 | 27.15 | 26.54 | 26.72 | 74,942 | +0.00(+0.00%) |
Jul 27, 2012 | 25.90 | 26.85 | 25.73 | 26.72 | 144,983 | +0.69(+2.66%) |
Jul 26, 2012 | 26.13 | 26.13 | 25.43 | 26.02 | 56,370 | +0.42(+1.62%) |
Jul 25, 2012 | 25.69 | 25.87 | 25.43 | 25.61 | 69,223 | +0.17(+0.67%) |
Jul 24, 2012 | 25.91 | 25.91 | 25.00 | 25.44 | 73,319 | -0.33(-1.27%) |
Jul 23, 2012 | 25.70 | 26.06 | 25.58 | 25.76 | 63,451 | -0.51(-1.93%) |
Jul 20, 2012 | 26.37 | 26.64 | 25.99 | 26.27 | 118,275 | -0.42(-1.59%) |
Jul 19, 2012 | 26.41 | 26.84 | 26.36 | 26.69 | 104,326 | +0.25(+0.96%) |
Jul 18, 2012 | 26.09 | 26.50 | 25.93 | 26.44 | 127,220 | +0.36(+1.38%) |
Jul 17, 2012 | 26.47 | 26.47 | 25.84 | 26.08 | 92,840 | -0.24(-0.93%) |
Jul 16, 2012 | 26.64 | 26.64 | 26.20 | 26.33 | 92,563 | -0.47(-1.77%) |
Jul 13, 2012 | 26.19 | 26.85 | 26.00 | 26.80 | 114,945 | +0.81(+3.11%) |
Jul 12, 2012 | 24.96 | 26.10 | 24.75 | 25.99 | 177,282 | +0.91(+3.61%) |
Jul 11, 2012 | 25.33 | 25.44 | 24.69 | 25.09 | 90,518 | -0.11(-0.45%) |
Jul 10, 2012 | 26.00 | 26.06 | 25.06 | 25.20 | 55,071 | -0.52(-2.03%) |
Jul 09, 2012 | 25.71 | 25.90 | 25.31 | 25.72 | 106,279 | +0.00(+0.00%) |
Jul 06, 2012 | 25.79 | 25.95 | 25.53 | 25.72 | 49,910 | -0.42(-1.59%) |
Jul 05, 2012 | 25.90 | 26.23 | 25.79 | 26.14 | 44,166 | +0.12(+0.47%) |
Jul 03, 2012 | 25.82 | 26.21 | 25.57 | 26.02 | 79,193 | +0.32(+1.24%) |