Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.59 | 32.81 | 32.50 | 32.52 | 667,901 | -0.28(-0.86%) |
Sep 27, 2012 | 32.69 | 32.82 | 32.52 | 32.80 | 360,202 | +0.18(+0.56%) |
Sep 26, 2012 | 32.63 | 32.80 | 32.43 | 32.62 | 647,949 | -0.02(-0.05%) |
Sep 25, 2012 | 32.81 | 32.84 | 32.59 | 32.63 | 679,727 | -0.14(-0.42%) |
Sep 24, 2012 | 32.59 | 32.84 | 32.43 | 32.77 | 338,973 | -0.04(-0.12%) |
Sep 21, 2012 | 33.13 | 33.35 | 32.80 | 32.81 | 746,880 | +0.02(+0.05%) |
Sep 20, 2012 | 33.13 | 33.16 | 32.43 | 32.79 | 260,827 | -0.53(-1.58%) |
Sep 19, 2012 | 33.42 | 33.59 | 33.23 | 33.32 | 252,743 | -0.08(-0.25%) |
Sep 18, 2012 | 33.33 | 33.76 | 33.25 | 33.40 | 230,153 | -0.03(-0.09%) |
Sep 17, 2012 | 34.26 | 34.35 | 33.26 | 33.43 | 309,526 | -1.06(-3.07%) |
Sep 14, 2012 | 33.84 | 34.64 | 33.82 | 34.49 | 556,474 | +0.88(+2.63%) |
Sep 13, 2012 | 33.30 | 33.87 | 32.88 | 33.61 | 323,485 | +0.25(+0.75%) |
Sep 12, 2012 | 33.20 | 33.62 | 32.96 | 33.36 | 171,437 | +0.02(+0.07%) |
Sep 11, 2012 | 33.37 | 33.77 | 33.23 | 33.33 | 211,323 | -0.10(-0.30%) |
Sep 10, 2012 | 33.84 | 33.84 | 33.42 | 33.43 | 148,369 | -0.31(-0.90%) |
Sep 07, 2012 | 33.71 | 34.10 | 33.67 | 33.74 | 205,260 | -0.09(-0.27%) |
Sep 06, 2012 | 33.33 | 33.99 | 33.20 | 33.83 | 483,680 | +0.76(+2.28%) |
Sep 05, 2012 | 33.26 | 33.26 | 32.70 | 33.07 | 731,619 | -0.04(-0.12%) |
Sep 04, 2012 | 32.20 | 33.26 | 32.08 | 33.11 | 816,153 | +0.99(+3.09%) |
Aug 31, 2012 | 31.93 | 32.27 | 31.85 | 32.12 | 302,846 | +0.05(+0.17%) |
Aug 30, 2012 | 32.04 | 32.21 | 31.94 | 32.07 | 165,287 | -0.18(-0.54%) |
Aug 29, 2012 | 32.20 | 32.45 | 31.94 | 32.24 | 338,365 | +0.36(+1.12%) |
Aug 27, 2012 | 31.80 | 31.97 | 31.53 | 31.88 | 340,222 | +0.34(+1.06%) |
Aug 24, 2012 | 31.31 | 31.69 | 31.31 | 31.55 | 299,670 | +0.05(+0.17%) |
Aug 23, 2012 | 31.74 | 31.98 | 31.45 | 31.49 | 305,256 | -0.28(-0.89%) |
Aug 22, 2012 | 32.11 | 32.25 | 31.74 | 31.78 | 271,815 | -0.36(-1.12%) |
Aug 21, 2012 | 32.46 | 32.91 | 32.11 | 32.14 | 409,900 | -0.33(-1.01%) |
Aug 20, 2012 | 32.04 | 32.78 | 31.94 | 32.46 | 590,147 | +0.84(+2.65%) |
Aug 17, 2012 | 31.22 | 31.69 | 31.06 | 31.62 | 280,737 | +0.31(+1.00%) |
Aug 16, 2012 | 30.73 | 31.35 | 30.63 | 31.31 | 268,546 | +0.49(+1.58%) |
Aug 15, 2012 | 30.60 | 30.85 | 30.53 | 30.82 | 303,004 | +0.16(+0.52%) |
Aug 14, 2012 | 30.81 | 30.89 | 30.44 | 30.66 | 422,450 | +0.11(+0.35%) |
Aug 13, 2012 | 30.45 | 30.62 | 30.21 | 30.56 | 261,034 | +0.04(+0.13%) |
Aug 10, 2012 | 30.69 | 31.07 | 30.43 | 30.52 | 198,700 | -0.18(-0.57%) |
Aug 09, 2012 | 30.91 | 31.06 | 30.56 | 30.69 | 167,896 | -0.21(-0.67%) |
Aug 08, 2012 | 30.80 | 31.12 | 30.76 | 30.90 | 217,561 | +0.00(+0.00%) |
Aug 07, 2012 | 30.70 | 31.43 | 30.66 | 30.90 | 373,950 | +0.37(+1.20%) |
Aug 06, 2012 | 30.96 | 31.12 | 30.52 | 30.53 | 208,644 | -0.32(-1.04%) |
Aug 03, 2012 | 30.14 | 31.08 | 29.94 | 30.85 | 432,338 | +0.87(+2.90%) |
Aug 02, 2012 | 29.88 | 30.10 | 29.68 | 29.98 | 402,993 | -0.29(-0.96%) |
Aug 01, 2012 | 31.07 | 31.23 | 30.27 | 30.27 | 472,021 | -0.68(-2.19%) |
Jul 31, 2012 | 30.75 | 31.24 | 30.67 | 30.95 | 483,765 | -0.07(-0.22%) |
Jul 30, 2012 | 30.83 | 31.27 | 30.63 | 31.02 | 556,939 | +0.18(+0.57%) |
Jul 27, 2012 | 30.38 | 31.08 | 29.78 | 30.85 | 740,729 | +0.63(+2.07%) |
Jul 26, 2012 | 30.49 | 30.69 | 29.86 | 30.22 | 469,104 | +0.11(+0.38%) |
Jul 25, 2012 | 30.10 | 30.27 | 29.89 | 30.11 | 227,130 | +0.21(+0.69%) |
Jul 24, 2012 | 30.18 | 30.18 | 29.74 | 29.90 | 345,933 | -0.24(-0.78%) |
Jul 23, 2012 | 29.92 | 30.31 | 29.82 | 30.14 | 241,920 | -0.32(-1.05%) |
Jul 20, 2012 | 30.72 | 30.87 | 30.45 | 30.46 | 295,946 | -0.44(-1.43%) |
Jul 19, 2012 | 31.36 | 31.65 | 30.89 | 30.90 | 276,817 | -0.38(-1.22%) |
Jul 18, 2012 | 31.32 | 31.55 | 31.12 | 31.28 | 273,085 | -0.11(-0.34%) |
Jul 17, 2012 | 31.59 | 31.69 | 30.98 | 31.39 | 356,426 | +0.06(+0.19%) |
Jul 16, 2012 | 31.33 | 31.52 | 31.18 | 31.33 | 253,849 | -0.14(-0.44%) |
Jul 13, 2012 | 30.80 | 31.61 | 30.71 | 31.46 | 488,701 | +0.83(+2.71%) |
Jul 12, 2012 | 30.72 | 30.96 | 30.59 | 30.63 | 520,401 | -0.29(-0.94%) |
Jul 11, 2012 | 31.01 | 31.11 | 30.79 | 30.92 | 1,266,689 | +0.01(+0.02%) |
Jul 10, 2012 | 31.08 | 31.53 | 30.75 | 30.91 | 438,662 | +0.14(+0.45%) |
Jul 09, 2012 | 31.12 | 31.38 | 30.63 | 30.78 | 371,489 | -0.53(-1.68%) |
Jul 06, 2012 | 31.34 | 31.50 | 31.11 | 31.30 | 590,978 | -0.61(-1.91%) |
Jul 05, 2012 | 32.01 | 32.08 | 31.69 | 31.91 | 579,036 | -0.11(-0.36%) |
Jul 03, 2012 | 31.98 | 32.15 | 31.87 | 32.03 | 423,706 | +0.02(+0.07%) |